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 28, 2023 2.020 2.039 1.995 2.000 160,989 +0.00(+0.00%)
Feb 27, 2023 2.070 2.070 2.000 2.000 169,827 -0.01(-0.50%)
Feb 24, 2023 2.050 2.070 2.000 2.010 138,928 -0.04(-1.95%)
Feb 23, 2023 2.070 2.090 2.025 2.050 173,842 +0.00(+0.00%)
Feb 22, 2023 2.040 2.090 2.020 2.050 262,773 +0.02(+0.99%)
Feb 21, 2023 2.070 2.120 2.030 2.030 127,941 -0.04(-1.93%)
Feb 17, 2023 2.020 2.110 1.970 2.070 352,110 +0.08(+4.02%)
Feb 16, 2023 2.070 2.070 1.990 1.990 124,551 -0.08(-3.86%)
Feb 15, 2023 2.000 2.090 2.000 2.070 162,628 +0.06(+2.99%)
Feb 14, 2023 2.070 2.110 2.010 2.010 200,278 -0.08(-3.83%)
Feb 13, 2023 2.100 2.110 2.050 2.090 113,624 -0.01(-0.48%)
Feb 10, 2023 2.090 2.150 2.065 2.100 194,582 +0.00(+0.00%)
Feb 09, 2023 2.120 2.180 2.070 2.100 97,311 +0.01(+0.48%)
Feb 08, 2023 2.140 2.160 2.070 2.090 149,311 -0.03(-1.42%)
Feb 07, 2023 2.230 2.230 2.110 2.120 174,851 -0.10(-4.50%)
Feb 06, 2023 2.280 2.320 2.210 2.220 124,426 -0.10(-4.31%)
Feb 03, 2023 2.280 2.350 2.280 2.320 88,270 +0.02(+0.87%)
Feb 02, 2023 2.250 2.350 2.250 2.300 130,359 +0.07(+3.14%)
Feb 01, 2023 2.220 2.300 2.180 2.230 212,314 +0.03(+1.36%)
Jan 31, 2023 2.210 2.240 2.140 2.200 233,697 +0.02(+0.92%)
Jan 30, 2023 2.270 2.280 2.150 2.180 216,027 -0.07(-3.11%)
Jan 27, 2023 2.290 2.320 2.240 2.250 289,148 -0.07(-3.02%)
Jan 26, 2023 2.300 2.335 2.230 2.320 98,082 +0.06(+2.65%)
Jan 25, 2023 2.260 2.282 2.220 2.260 123,731 -0.03(-1.31%)
Jan 24, 2023 2.400 2.400 2.280 2.290 108,241 -0.09(-3.78%)
Jan 23, 2023 2.400 2.400 2.350 2.380 151,594 -0.02(-0.83%)
Jan 20, 2023 2.340 2.400 2.310 2.400 220,773 +0.10(+4.35%)
Jan 19, 2023 2.310 2.345 2.270 2.300 78,175 +0.00(+0.00%)
Jan 18, 2023 2.390 2.440 2.240 2.300 1,555,432 -0.11(-4.56%)
Jan 17, 2023 2.430 2.450 2.380 2.410 101,751 -0.04(-1.63%)
Jan 13, 2023 2.480 2.500 2.400 2.450 88,342 -0.07(-2.78%)
Jan 12, 2023 2.550 2.620 2.490 2.520 159,297 +0.03(+1.20%)
Jan 11, 2023 2.460 2.580 2.430 2.490 361,628 +0.07(+2.89%)
Jan 10, 2023 2.580 2.580 2.370 2.420 382,246 -0.12(-4.72%)
Jan 09, 2023 2.300 2.660 2.290 2.540 548,345 +0.26(+11.40%)
Jan 06, 2023 2.210 2.305 2.155 2.280 304,466 +0.12(+5.56%)
Jan 05, 2023 2.280 2.280 2.150 2.160 235,233 -0.09(-4.00%)
Jan 04, 2023 2.170 2.300 2.170 2.250 340,485 +0.13(+6.13%)
Jan 03, 2023 2.160 2.190 2.040 2.120 198,753 -0.03(-1.40%)
Dec 30, 2022 2.140 2.180 2.110 2.150 181,343 +0.01(+0.47%)
Dec 29, 2022 2.110 2.160 2.070 2.140 538,271 +0.02(+0.94%)
Dec 28, 2022 2.010 2.190 2.010 2.120 402,146 +0.08(+3.92%)
Dec 27, 2022 2.060 2.080 2.010 2.040 722,596 -0.05(-2.39%)
Dec 23, 2022 2.010 2.101 1.960 2.090 524,785 +0.04(+1.95%)
Dec 22, 2022 2.040 2.100 1.964 2.050 739,235 -0.02(-0.97%)
Dec 21, 2022 2.160 2.250 2.070 2.070 493,544 -0.07(-3.27%)
Dec 20, 2022 2.150 2.190 2.140 2.140 148,998 -0.02(-0.93%)
Dec 19, 2022 2.300 2.300 2.130 2.160 293,310 -0.16(-6.90%)
Dec 16, 2022 2.330 2.340 2.300 2.320 1,001,003 -0.02(-0.85%)
Dec 15, 2022 2.420 2.450 2.330 2.340 316,383 -0.09(-3.70%)
Dec 14, 2022 2.590 2.600 2.430 2.430 156,829 -0.18(-6.90%)
Dec 13, 2022 2.560 2.660 2.545 2.610 222,167 +0.07(+2.76%)
Dec 12, 2022 2.600 2.600 2.510 2.540 138,454 -0.04(-1.55%)
Dec 09, 2022 2.490 2.600 2.460 2.580 119,560 +0.07(+2.79%)
Dec 08, 2022 2.430 2.520 2.400 2.510 213,665 +0.09(+3.72%)
Dec 07, 2022 2.410 2.450 2.410 2.420 141,192 -0.01(-0.41%)
Dec 06, 2022 2.460 2.520 2.380 2.430 349,124 +0.01(+0.41%)
Dec 05, 2022 2.500 2.540 2.400 2.420 157,410 -0.08(-3.20%)
Dec 02, 2022 2.510 2.585 2.460 2.500 137,026 -0.04(-1.57%)
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.