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, 2008 5.170 5.170 4.860 4.930 15,660 -0.26(-5.01%)
Mar 28, 2008 5.450 5.450 5.190 5.190 700 -0.00(-0.00%)
Mar 27, 2008 5.090 5.990 5.090 5.190 12,619 +0.11(+2.17%)
Mar 26, 2008 5.170 5.200 5.062 5.080 12,255 +0.08(+1.60%)
Mar 25, 2008 5.300 5.300 4.960 5.000 24,726 -0.20(-3.85%)
Mar 24, 2008 5.150 5.540 5.110 5.200 18,788 +0.00(+0.00%)
Mar 21, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 20, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 19, 2008 5.250 5.250 5.190 5.200 5,937 -0.06(-1.14%)
Mar 18, 2008 5.850 5.850 5.260 5.260 20,737 -0.11(-2.05%)
Mar 17, 2008 5.610 5.620 5.350 5.370 8,346 -0.13(-2.36%)
Mar 14, 2008 5.550 5.550 5.400 5.500 6,515 +0.00(+0.00%)
Mar 13, 2008 5.650 5.650 5.500 5.500 4,643 -0.25(-4.35%)
Mar 12, 2008 5.750 5.750 5.750 5.750 6,675 -0.06(-1.03%)
Mar 11, 2008 5.250 5.810 5.250 5.810 19,130 +0.45(+8.40%)
Mar 10, 2008 5.950 6.000 4.650 5.360 31,543 -0.64(-10.67%)
Mar 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 06, 2008 6.150 6.150 5.900 6.000 8,026 -0.15(-2.44%)
Mar 05, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 04, 2008 6.160 6.160 6.150 6.150 3,699 +0.00(+0.00%)
Mar 03, 2008 6.150 6.150 6.150 6.150 5,400 -0.05(-0.81%)
Feb 29, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 28, 2008 6.240 6.280 6.190 6.200 900 -0.04(-0.64%)
Feb 27, 2008 6.390 6.390 6.240 6.240 692 +0.06(+0.97%)
Feb 26, 2008 6.320 6.320 6.150 6.180 6,880 -0.04(-0.64%)
Feb 25, 2008 6.250 6.300 6.220 6.220 700 +0.07(+1.14%)
Feb 22, 2008 6.190 6.230 6.150 6.150 8,100 -0.03(-0.49%)
Feb 21, 2008 6.200 6.200 6.120 6.180 4,623 +0.01(+0.10%)
Feb 20, 2008 6.350 6.410 6.120 6.174 6,841 +0.17(+2.90%)
Feb 19, 2008 6.450 6.530 5.855 6.000 13,151 -0.45(-6.98%)
Feb 18, 2008 6.660 6.870 6.450 6.450 7,253 +0.00(+0.00%)
Feb 15, 2008 6.660 6.870 6.450 6.450 7,253 -0.20(-3.01%)
Feb 14, 2008 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Feb 13, 2008 6.620 6.650 6.620 6.650 525 +0.00(+0.00%)
Feb 12, 2008 6.530 6.650 6.500 6.650 9,600 +0.10(+1.53%)
Feb 11, 2008 6.530 6.790 6.500 6.550 16,717 +0.05(+0.77%)
Feb 08, 2008 6.680 7.200 6.500 6.500 26,753 -0.38(-5.52%)
Feb 07, 2008 6.660 6.970 6.650 6.880 78,736 +0.17(+2.53%)
Feb 06, 2008 6.770 6.780 6.710 6.710 10,500 -0.10(-1.47%)
Feb 05, 2008 6.810 6.810 6.810 6.810 200 -0.05(-0.73%)
Feb 04, 2008 6.840 6.860 6.840 6.860 900 +0.10(+1.48%)
Feb 01, 2008 6.530 6.850 6.530 6.760 3,015 +0.00(+0.00%)
Jan 31, 2008 6.600 6.860 6.600 6.760 3,478 +0.19(+2.89%)
Jan 30, 2008 6.742 6.960 6.570 6.570 4,171 -0.22(-3.24%)
Jan 29, 2008 6.910 6.910 6.770 6.790 1,400 +0.02(+0.27%)
Jan 28, 2008 6.760 6.880 6.760 6.772 835 -0.02(-0.27%)
Jan 25, 2008 6.781 6.870 6.781 6.790 1,520 +0.02(+0.30%)
Jan 24, 2008 6.430 6.870 6.430 6.770 7,233 +0.47(+7.46%)
Jan 23, 2008 5.780 6.890 5.710 6.300 34,646 +0.31(+5.11%)
Jan 22, 2008 7.420 7.420 4.310 5.994 24,831 +0.09(+1.59%)
Jan 21, 2008 6.650 6.660 5.880 5.900 6,700 +0.00(+0.00%)
Jan 18, 2008 6.650 6.660 5.880 5.900 6,700 -0.77(-11.54%)
Jan 17, 2008 6.820 6.865 6.600 6.670 4,100 -0.07(-1.04%)
Jan 16, 2008 6.800 6.810 6.650 6.740 13,321 +0.06(+0.90%)
Jan 15, 2008 6.990 6.990 6.670 6.680 9,471 -0.15(-2.20%)
Jan 14, 2008 7.070 7.080 6.700 6.830 11,635 -0.25(-3.53%)
Jan 11, 2008 6.860 7.380 6.800 7.080 13,702 +0.39(+5.83%)
Jan 10, 2008 7.180 7.320 6.650 6.690 7,000 -0.23(-3.32%)
Jan 09, 2008 7.290 7.290 6.730 6.920 8,100 +0.26(+3.90%)
Jan 08, 2008 7.290 8.590 6.660 6.660 24,517 -0.02(-0.30%)
Jan 07, 2008 6.830 7.140 6.650 6.680 11,566 -0.19(-2.77%)
Jan 04, 2008 7.260 7.260 6.770 6.870 29,509 -0.37(-5.11%)
Jan 03, 2008 7.310 7.410 7.171 7.240 2,352 -0.05(-0.69%)
Jan 02, 2008 7.050 7.540 6.960 7.290 24,326 +0.34(+4.89%)
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.