Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.230	4.338	4.130	4.190	353,382	-0.06(-1.41%)
Apr 28, 2022	4.630	4.670	4.240	4.250	505,899	-0.37(-8.01%)
Apr 27, 2022	4.650	4.720	4.620	4.620	236,320	-0.04(-0.86%)
Apr 26, 2022	4.700	4.750	4.650	4.660	199,709	-0.10(-2.10%)
Apr 25, 2022	4.770	4.800	4.655	4.760	150,903	-0.04(-0.83%)
Apr 22, 2022	4.810	4.860	4.723	4.800	155,385	-0.07(-1.44%)
Apr 21, 2022	4.960	4.960	4.810	4.870	286,404	-0.09(-1.81%)
Apr 20, 2022	4.960	5.005	4.860	4.960	334,842	+0.04(+0.81%)
Apr 19, 2022	4.760	4.930	4.733	4.920	245,812	+0.17(+3.58%)
Apr 18, 2022	4.670	4.820	4.660	4.750	176,671	+0.08(+1.71%)
Apr 14, 2022	4.680	4.760	4.630	4.670	241,925	+0.00(+0.00%)
Apr 13, 2022	4.530	4.700	4.490	4.670	371,321	+0.16(+3.55%)
Apr 12, 2022	4.520	4.600	4.490	4.510	158,493	-0.03(-0.66%)
Apr 11, 2022	4.500	4.650	4.500	4.540	177,261	+0.01(+0.22%)
Apr 08, 2022	4.550	4.630	4.500	4.530	167,981	+0.03(+0.67%)
Apr 07, 2022	4.610	4.610	4.490	4.500	234,691	-0.12(-2.60%)
Apr 06, 2022	4.620	4.710	4.580	4.620	298,564	-0.05(-1.07%)
Apr 05, 2022	4.760	4.850	4.660	4.670	212,368	-0.10(-2.10%)
Apr 04, 2022	4.890	4.890	4.640	4.770	389,102	-0.14(-2.85%)

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.