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 (%)
May 28, 2021 4.060 4.140 3.960 4.120 134,806 +0.08(+1.98%)
May 27, 2021 4.070 4.110 3.990 4.040 94,476 +0.03(+0.75%)
May 26, 2021 3.860 4.030 3.860 4.010 122,081 +0.16(+4.16%)
May 25, 2021 4.040 4.050 3.850 3.850 218,295 -0.17(-4.23%)
May 24, 2021 3.970 4.100 3.970 4.020 115,942 -0.08(-1.95%)
May 21, 2021 4.120 4.190 4.065 4.100 115,835 +0.04(+0.99%)
May 20, 2021 4.140 4.140 4.010 4.060 115,090 -0.08(-1.93%)
May 19, 2021 4.110 4.190 3.980 4.140 158,803 +0.00(+0.00%)
May 18, 2021 4.180 4.250 4.120 4.140 129,335 -0.07(-1.66%)
May 17, 2021 4.220 4.270 4.170 4.210 111,390 -0.04(-0.94%)
May 14, 2021 4.120 4.280 4.110 4.250 366,702 +0.17(+4.17%)
May 13, 2021 3.970 4.110 3.970 4.080 209,510 +0.11(+2.77%)
May 12, 2021 4.170 4.190 3.920 3.970 222,714 -0.22(-5.25%)
May 11, 2021 4.240 4.310 4.160 4.190 285,570 -0.12(-2.78%)
May 10, 2021 4.470 4.610 4.290 4.310 354,477 -0.07(-1.60%)
May 07, 2021 4.240 4.560 4.160 4.380 558,647 +0.25(+6.05%)
May 06, 2021 4.030 4.160 3.995 4.130 150,805 +0.09(+2.23%)
May 05, 2021 4.100 4.120 4.030 4.040 112,281 -0.08(-1.94%)
May 04, 2021 4.020 4.150 4.010 4.120 203,227 +0.09(+2.23%)
May 03, 2021 3.970 4.070 3.970 4.030 222,976 +0.04(+1.00%)
Apr 30, 2021 3.980 4.040 3.951 3.990 224,500 -0.01(-0.25%)
Apr 29, 2021 4.090 4.140 3.986 4.000 120,473 -0.04(-0.99%)
Apr 28, 2021 4.010 4.070 3.960 4.040 214,716 +0.03(+0.75%)
Apr 27, 2021 4.130 4.170 3.980 4.010 266,489 -0.10(-2.43%)
Apr 26, 2021 4.120 4.230 4.070 4.110 463,995 +0.12(+3.01%)
Apr 23, 2021 3.570 4.030 3.570 3.990 640,000 +0.45(+12.71%)
Apr 22, 2021 3.690 3.765 3.510 3.540 152,927 -0.10(-2.75%)
Apr 21, 2021 3.560 3.650 3.560 3.640 287,093 +0.07(+1.96%)
Apr 20, 2021 3.670 3.670 3.460 3.570 264,619 -0.10(-2.72%)
Apr 19, 2021 3.690 3.700 3.605 3.670 130,187 -0.03(-0.81%)
Apr 16, 2021 3.780 3.800 3.670 3.700 86,300 -0.02(-0.54%)
Apr 15, 2021 3.810 3.810 3.660 3.720 102,441 -0.02(-0.53%)
Apr 14, 2021 3.680 3.760 3.660 3.740 130,065 +0.07(+1.91%)
Apr 13, 2021 3.720 3.750 3.660 3.670 117,884 -0.06(-1.61%)
Apr 12, 2021 3.680 3.760 3.670 3.730 139,424 +0.07(+1.91%)
Apr 09, 2021 3.650 3.710 3.640 3.660 124,200 +0.00(+0.00%)
Apr 08, 2021 3.680 3.690 3.600 3.660 141,596 -0.04(-1.08%)
Apr 07, 2021 3.760 3.760 3.680 3.700 180,929 -0.05(-1.33%)
Apr 06, 2021 3.780 3.800 3.720 3.750 112,954 -0.05(-1.32%)
Apr 05, 2021 3.880 3.880 3.712 3.800 183,737 +0.00(+0.00%)
Apr 01, 2021 3.740 3.810 3.740 3.800 98,900 +0.03(+0.80%)
Mar 31, 2021 3.840 3.890 3.740 3.770 187,073 -0.08(-2.08%)
Mar 30, 2021 3.700 3.890 3.700 3.850 180,985 +0.17(+4.62%)
Mar 29, 2021 3.780 3.850 3.680 3.680 94,892 -0.11(-2.90%)
Mar 26, 2021 3.890 3.920 3.720 3.790 202,900 -0.03(-0.79%)
Mar 25, 2021 3.840 3.840 3.560 3.820 156,463 +0.13(+3.52%)
Mar 24, 2021 3.800 3.870 3.650 3.690 161,104 -0.08(-2.12%)
Mar 23, 2021 3.905 3.905 3.733 3.770 199,999 -0.06(-1.57%)
Mar 22, 2021 4.010 4.020 3.770 3.830 210,756 -0.16(-4.01%)
Mar 19, 2021 3.820 4.010 3.820 3.990 661,700 +0.04(+1.01%)
Mar 18, 2021 3.890 4.070 3.860 3.950 305,995 +0.10(+2.60%)
Mar 17, 2021 3.860 3.950 3.780 3.850 189,796 -0.02(-0.52%)
Mar 16, 2021 3.990 3.990 3.810 3.870 295,929 -0.10(-2.52%)
Mar 15, 2021 3.950 3.970 3.820 3.970 249,502 +0.02(+0.51%)
Mar 12, 2021 3.950 4.030 3.860 3.950 169,800 +0.00(+0.00%)
Mar 11, 2021 4.150 4.150 3.910 3.950 223,295 -0.16(-3.89%)
Mar 10, 2021 3.975 4.190 3.975 4.110 1,059,705 +0.06(+1.48%)
Mar 09, 2021 4.110 4.130 3.970 4.050 200,866 -0.03(-0.74%)
Mar 08, 2021 3.910 4.110 3.860 4.080 296,140 +0.24(+6.25%)
Mar 05, 2021 3.990 4.012 3.700 3.840 282,300 -0.07(-1.79%)
Mar 04, 2021 3.900 4.040 3.890 3.910 445,497 +0.03(+0.77%)
Mar 03, 2021 3.700 3.900 3.700 3.880 414,697 +0.16(+4.30%)
Mar 02, 2021 3.630 3.730 3.620 3.720 276,067 +0.10(+2.76%)
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.