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 (%)
Apr 30, 2015 3.560 3.620 3.560 3.600 74,769 +0.00(+0.00%)
Apr 29, 2015 3.630 3.690 3.600 3.600 46,433 -0.02(-0.55%)
Apr 28, 2015 3.510 3.700 3.510 3.620 90,043 +0.09(+2.55%)
Apr 27, 2015 3.560 3.614 3.530 3.530 105,806 -0.04(-1.12%)
Apr 24, 2015 3.590 3.629 3.530 3.570 57,732 +0.01(+0.28%)
Apr 23, 2015 3.500 3.600 3.500 3.560 95,128 +0.02(+0.56%)
Apr 22, 2015 3.590 3.610 3.520 3.540 58,804 -0.04(-1.12%)
Apr 21, 2015 3.610 3.690 3.580 3.580 58,896 -0.03(-0.83%)
Apr 20, 2015 3.530 3.610 3.500 3.610 55,547 +0.12(+3.44%)
Apr 17, 2015 3.550 3.590 3.470 3.490 66,574 -0.07(-1.97%)
Apr 16, 2015 3.580 3.660 3.540 3.560 66,346 -0.04(-1.11%)
Apr 15, 2015 3.490 3.620 3.460 3.600 109,264 +0.14(+4.05%)
Apr 14, 2015 3.430 3.470 3.370 3.460 55,657 +0.06(+1.76%)
Apr 13, 2015 3.440 3.490 3.360 3.400 139,928 -0.02(-0.58%)
Apr 10, 2015 3.510 3.510 3.400 3.420 131,568 -0.05(-1.44%)
Apr 09, 2015 3.540 3.550 3.460 3.470 51,525 -0.08(-2.25%)
Apr 08, 2015 3.510 3.560 3.500 3.550 49,737 +0.05(+1.43%)
Apr 07, 2015 3.510 3.525 3.500 3.500 43,793 -0.01(-0.28%)
Apr 06, 2015 3.540 3.615 3.500 3.510 51,874 -0.04(-1.13%)
Apr 02, 2015 3.540 3.550 3.550 3.550 67,100 -0.02(-0.56%)
Apr 01, 2015 3.600 3.650 3.490 3.570 66,132 -0.06(-1.65%)
Mar 31, 2015 3.770 3.770 3.550 3.630 81,624 -0.12(-3.20%)
Mar 30, 2015 3.760 3.819 3.658 3.750 48,914 +0.03(+0.81%)
Mar 27, 2015 3.410 3.870 3.380 3.720 177,556 +0.33(+9.73%)
Mar 26, 2015 3.370 3.410 3.340 3.390 79,678 +0.04(+1.19%)
Mar 25, 2015 3.480 3.480 3.350 3.350 95,747 -0.09(-2.62%)
Mar 24, 2015 3.450 3.590 3.400 3.440 113,333 -0.03(-0.86%)
Mar 23, 2015 3.640 3.740 3.450 3.470 155,822 -0.16(-4.41%)
Mar 20, 2015 3.570 3.650 3.570 3.630 79,685 +0.06(+1.68%)
Mar 19, 2015 3.400 3.580 3.400 3.570 44,210 +0.15(+4.39%)
Mar 18, 2015 3.450 3.470 3.410 3.420 39,696 -0.01(-0.29%)
Mar 17, 2015 3.540 3.540 3.390 3.430 37,676 -0.11(-3.11%)
Mar 16, 2015 3.600 3.600 3.500 3.540 31,773 -0.02(-0.56%)
Mar 13, 2015 3.560 3.580 3.500 3.560 30,538 +0.01(+0.28%)
Mar 12, 2015 3.520 3.550 3.480 3.550 100,418 +0.08(+2.31%)
Mar 11, 2015 3.350 3.510 3.350 3.470 75,024 +0.15(+4.52%)
Mar 10, 2015 3.340 3.390 3.320 3.320 58,020 -0.03(-0.90%)
Mar 09, 2015 3.330 3.370 3.320 3.350 35,788 +0.04(+1.21%)
Mar 06, 2015 3.320 3.420 3.300 3.310 48,726 -0.06(-1.78%)
Mar 05, 2015 3.300 3.460 3.300 3.370 59,679 +0.09(+2.74%)
Mar 04, 2015 3.290 3.320 3.280 3.280 51,901 +0.00(+0.00%)
Mar 03, 2015 3.310 3.350 3.270 3.280 63,557 -0.02(-0.61%)
Mar 02, 2015 3.340 3.380 3.300 3.300 76,169 -0.02(-0.60%)
Feb 27, 2015 3.380 3.390 3.320 3.320 54,601 -0.05(-1.48%)
Feb 26, 2015 3.410 3.450 3.370 3.370 58,095 -0.05(-1.46%)
Feb 25, 2015 3.494 3.500 3.410 3.420 58,782 -0.07(-2.01%)
Feb 24, 2015 3.400 3.530 3.400 3.490 135,504 +0.10(+2.95%)
Feb 23, 2015 3.420 3.460 3.340 3.390 149,293 -0.06(-1.74%)
Feb 20, 2015 3.570 3.570 3.440 3.450 95,969 -0.10(-2.82%)
Feb 19, 2015 3.420 3.620 3.400 3.550 177,082 +0.13(+3.80%)
Feb 18, 2015 3.400 3.445 3.400 3.420 56,761 +0.01(+0.29%)
Feb 17, 2015 3.480 3.500 3.400 3.410 63,151 -0.06(-1.73%)
Feb 13, 2015 3.520 3.470 3.470 3.470 53,400 -0.03(-0.86%)
Feb 12, 2015 3.500 3.570 3.460 3.500 37,964 +0.02(+0.57%)
Feb 11, 2015 3.490 3.590 3.470 3.480 41,610 -0.03(-0.85%)
Feb 10, 2015 3.480 3.620 3.460 3.510 89,375 +0.07(+2.03%)
Feb 09, 2015 3.550 3.630 3.420 3.440 64,602 -0.12(-3.37%)
Feb 06, 2015 3.590 3.672 3.550 3.560 80,592 -0.01(-0.28%)
Feb 05, 2015 3.550 3.610 3.540 3.570 94,437 +0.08(+2.29%)
Feb 04, 2015 3.570 3.630 3.460 3.490 45,321 -0.08(-2.24%)
Feb 03, 2015 3.580 3.688 3.540 3.570 27,620 +0.03(+0.85%)
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.