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 (%)
May 28, 2004	8.963	8.963	8.903	8.941	4,259	+0.02(+0.25%)
May 27, 2004	8.948	9.001	8.873	8.918	12,777	-0.03(-0.34%)
May 26, 2004	9.001	9.001	8.828	8.948	8,385	+0.01(+0.08%)
May 25, 2004	8.986	8.993	8.866	8.941	27,684	+0.01(+0.08%)
May 24, 2004	8.941	9.001	8.873	8.933	17,835	+0.02(+0.25%)
May 21, 2004	8.948	8.978	8.896	8.911	6,521	-0.11(-1.17%)
May 20, 2004	8.963	9.016	8.948	9.016	2,528	+0.08(+0.84%)
May 19, 2004	8.986	9.053	8.926	8.941	33,674	+0.00(+0.00%)
May 18, 2004	8.971	9.083	8.663	8.941	24,490	+0.04(+0.42%)
May 17, 2004	9.113	9.211	8.903	8.903	32,077	-0.12(-1.33%)
May 14, 2004	9.053	9.053	8.828	9.023	138,024	-0.04(-0.41%)
May 13, 2004	9.174	9.174	9.053	9.061	2,262	-0.14(-1.55%)
May 12, 2004	8.941	9.211	8.753	9.204	24,623	+0.07(+0.74%)
May 11, 2004	9.053	9.204	9.046	9.136	7,054	+0.15(+1.70%)
May 10, 2004	9.023	9.143	8.790	8.983	22,760	-0.03(-0.36%)
May 07, 2004	9.301	9.301	9.016	9.016	1,597	-0.19(-2.04%)
May 06, 2004	9.196	9.204	9.189	9.204	3,327	+0.08(+0.82%)
May 05, 2004	9.023	9.128	9.016	9.128	3,593	-0.11(-1.22%)
May 04, 2004	9.098	9.346	9.016	9.241	7,453	+0.14(+1.49%)

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.