Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

N/A 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 (%)
May 31, 2023 1.310 1.350 1.260 1.320 848,876 -0.00(-0.38%)
May 30, 2023 1.480 1.490 1.290 1.325 587,199 -0.16(-10.47%)
May 26, 2023 1.500 1.500 1.450 1.480 522,454 -0.01(-0.67%)
May 25, 2023 1.460 1.500 1.430 1.490 790,445 +0.01(+0.68%)
May 24, 2023 1.530 1.534 1.450 1.480 749,029 -0.05(-3.27%)
May 23, 2023 1.380 1.550 1.320 1.530 1,406,050 +0.21(+15.91%)
May 22, 2023 1.250 1.340 1.210 1.320 762,691 +0.04(+3.13%)
May 19, 2023 1.320 1.380 1.230 1.280 1,188,496 +0.02(+1.59%)
May 18, 2023 1.100 1.260 1.100 1.260 1,349,681 +0.15(+13.51%)
May 17, 2023 1.070 1.110 1.030 1.110 1,156,651 +0.08(+7.77%)
May 16, 2023 1.040 1.110 1.000 1.030 918,123 +0.01(+0.98%)
May 15, 2023 1.000 1.105 0.9671 1.020 1,277,278 +0.02(+2.00%)
May 12, 2023 0.8800 1.030 0.8300 1.000 1,256,511 +0.15(+17.92%)
May 11, 2023 0.7700 0.8787 0.7510 0.8480 988,628 +0.09(+12.18%)
May 10, 2023 0.7787 0.7847 0.7400 0.7559 567,032 +0.00(+0.01%)
May 09, 2023 0.7635 0.8066 0.7000 0.7558 858,859 -0.01(-1.01%)
May 08, 2023 0.7700 0.8894 0.7400 0.7635 1,972,873 +0.06(+9.07%)
May 05, 2023 0.7800 0.7800 0.6977 0.7000 2,248,114 +0.00(+0.03%)
May 04, 2023 0.7700 0.7700 0.6241 0.6998 2,087,221 -0.05(-7.02%)
May 03, 2023 0.9300 0.9300 0.6502 0.7526 4,397,439 -0.13(-14.48%)
May 02, 2023 1.070 1.080 0.8800 0.8800 2,924,055 -0.21(-19.27%)
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.