Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1.990 2.070 1.980 2.020 51,477 +0.07(+3.59%)
Feb 28, 2012 1.970 1.970 1.870 1.950 8,942 +0.05(+2.63%)
Feb 27, 2012 1.900 1.990 1.820 1.900 17,975 +0.00(+0.00%)
Feb 24, 2012 2.030 2.040 1.850 1.900 36,039 -0.14(-6.86%)
Feb 23, 2012 1.933 2.080 1.910 2.040 30,225 +0.11(+5.81%)
Feb 22, 2012 1.970 1.970 1.910 1.928 5,047 -0.07(-3.60%)
Feb 21, 2012 1.990 2.078 1.897 2.000 8,066 +0.05(+2.56%)
Feb 17, 2012 1.970 2.029 1.910 1.950 6,000 +0.00(+0.00%)
Feb 16, 2012 1.990 2.100 1.950 1.950 15,114 -0.05(-2.50%)
Feb 15, 2012 2.000 2.000 1.970 2.000 5,597 +0.00(+0.00%)
Feb 14, 2012 1.905 2.000 1.853 2.000 12,890 +0.12(+6.32%)
Feb 13, 2012 1.880 1.999 1.860 1.881 27,175 +0.02(+1.13%)
Feb 10, 2012 1.890 1.890 1.860 1.860 2,200 -0.05(-2.67%)
Feb 09, 2012 1.860 1.911 1.860 1.911 15,153 +0.06(+3.30%)
Feb 08, 2012 1.810 1.900 1.740 1.850 29,795 -0.02(-1.07%)
Feb 07, 2012 1.800 1.870 1.720 1.870 4,316 +0.07(+3.89%)
Feb 06, 2012 1.810 1.879 1.760 1.800 21,902 -0.08(-4.26%)
Feb 03, 2012 1.800 1.900 1.746 1.880 27,284 +0.07(+3.72%)
Feb 02, 2012 1.840 1.900 1.660 1.812 23,242 +0.10(+5.99%)
Feb 01, 2012 1.710 1.736 1.680 1.710 4,570 -0.04(-2.29%)
Jan 31, 2012 1.800 1.800 1.650 1.750 24,804 +0.00(+0.00%)
Jan 30, 2012 1.890 1.890 1.750 1.750 2,050 -0.14(-7.41%)
Jan 27, 2012 1.840 1.890 1.840 1.890 500 +0.04(+2.16%)
Jan 26, 2012 1.850 1.850 1.700 1.850 4,350 +0.00(+0.00%)
Jan 25, 2012 1.730 1.850 1.730 1.850 7,490 +0.02(+1.09%)
Jan 24, 2012 1.800 1.830 1.700 1.830 4,298 +0.01(+0.51%)
Jan 23, 2012 1.800 1.840 1.710 1.821 4,431 +0.01(+0.60%)
Jan 20, 2012 1.820 1.863 1.780 1.810 14,497 +0.04(+2.49%)
Jan 19, 2012 1.890 1.900 1.766 1.766 10,095 -0.12(-6.56%)
Jan 18, 2012 1.820 1.890 1.800 1.890 37,974 +0.18(+10.53%)
Jan 17, 2012 1.850 1.850 1.710 1.710 9,569 -0.09(-5.05%)
Jan 13, 2012 1.680 1.810 1.600 1.801 6,817 +0.10(+5.94%)
Jan 12, 2012 1.670 1.790 1.670 1.700 7,840 +0.04(+2.41%)
Jan 11, 2012 1.650 1.700 1.600 1.660 18,891 +0.01(+0.61%)
Jan 10, 2012 1.610 1.650 1.500 1.650 13,826 +0.05(+3.12%)
Jan 09, 2012 1.510 1.600 1.500 1.600 8,846 +0.10(+6.67%)
Jan 06, 2012 1.380 1.610 1.380 1.500 20,314 +0.02(+1.35%)
Jan 05, 2012 1.470 1.550 1.450 1.480 9,155 +0.02(+1.37%)
Jan 04, 2012 1.610 1.610 1.460 1.460 4,572 +0.01(+0.69%)
Dec 30, 2011 1.380 1.580 1.350 1.450 80,735 +0.08(+5.84%)
Dec 29, 2011 1.450 1.560 1.330 1.370 86,839 -0.04(-2.84%)
Dec 28, 2011 1.530 1.530 1.380 1.410 52,885 -0.17(-10.76%)
Dec 27, 2011 1.610 1.677 1.550 1.580 28,413 +0.03(+1.94%)
Dec 23, 2011 1.595 1.710 1.550 1.550 28,950 -0.28(-15.30%)
Dec 21, 2011 1.380 1.830 1.380 1.830 109,308 +0.43(+30.71%)
Dec 20, 2011 1.360 1.498 1.360 1.400 5,243 +0.05(+3.70%)
Dec 19, 2011 1.450 1.460 1.350 1.350 10,153 -0.10(-6.90%)
Dec 16, 2011 1.460 1.460 1.350 1.450 15,600 +0.03(+2.11%)
Dec 15, 2011 1.440 1.500 1.410 1.420 9,750 -0.05(-3.40%)
Dec 14, 2011 1.455 1.500 1.410 1.470 6,029 +0.00(+0.01%)
Dec 13, 2011 1.410 1.480 1.400 1.470 12,499 -0.01(-0.68%)
Dec 12, 2011 1.400 1.500 1.400 1.480 9,318 +0.08(+5.71%)
Dec 09, 2011 1.410 1.510 1.400 1.400 16,198 +0.00(+0.00%)
Dec 08, 2011 1.540 1.540 1.400 1.400 6,825 -0.12(-7.89%)
Dec 07, 2011 1.440 1.520 1.400 1.520 9,357 +0.12(+8.57%)
Dec 06, 2011 1.420 1.530 1.400 1.400 14,408 +0.06(+4.48%)
Dec 05, 2011 1.518 1.518 1.340 1.340 6,525 -0.06(-4.29%)
Dec 02, 2011 1.320 1.598 1.300 1.400 47,225 +0.10(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.