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, 2023 1.180 1.400 1.163 1.360 4,397,786 +0.17(+14.29%)
Mar 30, 2023 1.240 1.270 1.190 1.190 212,746 -0.05(-4.03%)
Mar 29, 2023 1.220 1.250 1.190 1.240 435,255 +0.04(+3.33%)
Mar 28, 2023 1.260 1.280 1.170 1.200 240,672 -0.08(-6.25%)
Mar 27, 2023 1.250 1.410 1.220 1.280 1,685,910 +0.09(+7.56%)
Mar 24, 2023 1.210 1.220 1.120 1.190 647,494 +0.01(+0.85%)
Mar 23, 2023 1.310 1.310 1.160 1.180 616,391 -0.09(-7.09%)
Mar 22, 2023 1.350 1.420 1.265 1.270 497,424 -0.10(-7.30%)
Mar 21, 2023 1.250 1.430 1.250 1.370 1,637,841 +0.12(+9.16%)
Mar 20, 2023 1.380 1.400 1.250 1.255 1,052,254 +0.04(+3.72%)
Mar 17, 2023 1.650 1.674 1.185 1.210 2,051,229 -0.44(-26.67%)
Mar 16, 2023 1.630 1.650 1.509 1.650 1,398,147 +0.07(+4.43%)
Mar 15, 2023 1.630 1.650 1.550 1.580 670,004 -0.11(-6.51%)
Mar 14, 2023 1.770 1.900 1.670 1.690 714,639 -0.06(-3.43%)
Mar 13, 2023 1.820 1.830 1.560 1.750 2,010,503 -0.03(-1.69%)
Mar 10, 2023 1.870 1.910 1.600 1.780 1,150,951 +0.11(+6.59%)
Mar 09, 2023 1.820 1.820 1.660 1.670 338,473 -0.16(-8.74%)
Mar 08, 2023 1.880 1.885 1.810 1.830 242,087 -0.05(-2.66%)
Mar 07, 2023 1.960 1.960 1.870 1.880 111,201 +0.01(+0.53%)
Mar 06, 2023 1.990 1.990 1.865 1.870 325,559 -0.06(-3.11%)
Mar 03, 2023 1.970 1.970 1.900 1.930 203,203 +0.01(+0.52%)
Mar 02, 2023 1.940 1.960 1.865 1.920 192,237 -0.04(-2.04%)
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.