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 (%)
Mar 31, 2017 8.350 8.400 8.200 8.300 226,735 -0.10(-1.19%)
Mar 30, 2017 8.300 8.400 8.000 8.400 191,776 +0.10(+1.20%)
Mar 29, 2017 8.100 8.300 8.050 8.300 202,149 +0.15(+1.84%)
Mar 28, 2017 7.900 8.250 7.800 8.150 108,167 +0.25(+3.16%)
Mar 27, 2017 7.800 7.950 7.650 7.900 131,259 -0.05(-0.63%)
Mar 24, 2017 7.900 8.000 7.825 7.950 182,982 +0.05(+0.63%)
Mar 23, 2017 7.650 7.900 7.550 7.900 168,254 +0.20(+2.60%)
Mar 22, 2017 7.850 7.850 7.550 7.700 409,761 -0.20(-2.53%)
Mar 21, 2017 8.300 8.300 7.750 7.900 472,223 -0.35(-4.24%)
Mar 20, 2017 8.250 8.300 8.123 8.250 135,601 -0.05(-0.60%)
Mar 17, 2017 8.100 8.300 8.100 8.300 624,399 +0.10(+1.22%)
Mar 16, 2017 8.300 8.300 8.100 8.200 248,893 -0.05(-0.61%)
Mar 15, 2017 8.200 8.450 8.200 8.250 267,937 +0.05(+0.61%)
Mar 14, 2017 8.200 8.250 8.100 8.200 174,204 -0.05(-0.61%)
Mar 13, 2017 8.000 8.250 8.000 8.250 163,620 +0.25(+3.12%)
Mar 10, 2017 8.250 8.250 8.000 8.000 210,170 -0.18(-2.14%)
Mar 09, 2017 8.150 8.250 8.100 8.175 157,700 +0.03(+0.31%)
Mar 08, 2017 8.250 8.250 8.050 8.150 234,498 +0.00(+0.00%)
Mar 07, 2017 8.250 8.300 8.050 8.150 133,681 -0.05(-0.61%)
Mar 06, 2017 8.050 8.250 7.975 8.200 145,571 +0.10(+1.23%)
Mar 03, 2017 8.150 8.388 7.900 8.100 129,245 -0.05(-0.61%)
Mar 02, 2017 8.350 8.500 8.100 8.150 137,395 -0.15(-1.81%)
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.