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 29, 2009	7.610	7.780	7.210	7.780	13,597	+0.32(+4.29%)
May 28, 2009	7.410	7.630	7.270	7.460	15,191	+0.20(+2.75%)
May 27, 2009	7.800	7.810	7.260	7.260	13,628	-0.66(-8.33%)
May 26, 2009	8.140	8.140	7.700	7.920	8,228	+0.06(+0.76%)
May 22, 2009	8.085	8.150	7.760	7.860	3,625	-0.26(-3.20%)
May 21, 2009	8.191	8.210	7.895	8.120	33,688	-0.09(-1.10%)
May 20, 2009	8.360	8.500	8.210	8.210	4,903	-0.13(-1.56%)
May 19, 2009	8.070	8.575	8.070	8.340	66,200	+0.19(+2.33%)
May 18, 2009	8.040	8.250	8.039	8.150	15,209	+0.03(+0.37%)
May 15, 2009	7.880	8.310	7.880	8.120	24,228	+0.33(+4.24%)
May 14, 2009	7.750	8.050	7.750	7.790	10,448	-0.23(-2.87%)
May 13, 2009	7.760	8.100	7.760	8.020	19,136	-0.11(-1.35%)
May 12, 2009	8.220	8.370	7.790	8.130	19,572	-0.30(-3.56%)
May 11, 2009	8.440	8.580	7.750	8.430	29,538	-0.07(-0.82%)
May 08, 2009	8.200	8.500	7.930	8.500	16,924	+0.42(+5.20%)
May 07, 2009	8.130	8.350	7.836	8.080	38,044	-0.05(-0.62%)
May 06, 2009	8.050	8.180	7.900	8.130	21,439	+0.18(+2.26%)
May 05, 2009	8.010	8.340	7.890	7.950	40,629	-0.23(-2.80%)
May 04, 2009	8.130	8.345	8.060	8.179	12,687	+0.14(+1.73%)

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.