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 30, 2014 5.100 5.100 4.900 5.000 90,568 +0.10(+2.04%)
May 29, 2014 4.980 5.030 4.870 4.900 139,489 -0.05(-1.01%)
May 28, 2014 5.070 5.080 4.930 4.950 143,981 -0.07(-1.39%)
May 27, 2014 5.150 5.150 4.990 5.020 157,312 +0.00(+0.00%)
May 23, 2014 5.100 5.020 5.020 5.020 71,700 -0.10(-1.95%)
May 22, 2014 5.100 5.150 5.030 5.120 77,229 -0.03(-0.58%)
May 21, 2014 5.140 5.430 5.030 5.150 205,452 +0.10(+1.98%)
May 20, 2014 5.100 5.140 4.990 5.050 156,900 -0.02(-0.39%)
May 19, 2014 5.040 5.255 4.890 5.070 189,344 +0.07(+1.40%)
May 16, 2014 5.140 5.340 5.000 5.000 283,929 -0.09(-1.77%)
May 15, 2014 5.500 5.500 5.080 5.090 232,777 -0.07(-1.36%)
May 14, 2014 5.000 6.000 4.900 5.160 672,024 +0.30(+6.17%)
May 13, 2014 4.820 4.900 4.820 4.860 126,215 +0.08(+1.67%)
May 12, 2014 4.450 5.000 4.430 4.780 162,358 +0.38(+8.64%)
May 09, 2014 4.320 4.440 4.260 4.400 33,408 +0.11(+2.56%)
May 08, 2014 4.430 4.430 4.250 4.290 33,895 -0.11(-2.50%)
May 07, 2014 4.420 4.450 4.280 4.400 78,179 +0.01(+0.23%)
May 06, 2014 4.430 4.450 4.380 4.390 40,405 -0.01(-0.23%)
May 05, 2014 4.360 4.450 4.320 4.400 53,244 +0.06(+1.38%)
May 02, 2014 4.438 4.438 4.290 4.340 21,494 -0.08(-1.81%)
May 01, 2014 4.460 4.488 4.380 4.420 24,026 +0.00(+0.00%)
Apr 30, 2014 4.410 4.420 4.310 4.420 47,289 +0.05(+1.14%)
Apr 29, 2014 4.190 4.490 4.160 4.370 78,224 +0.17(+4.05%)
Apr 28, 2014 4.220 4.250 4.140 4.200 38,824 +0.00(+0.00%)
Apr 25, 2014 4.190 4.260 4.170 4.200 39,869 +0.00(+0.00%)
Apr 24, 2014 4.250 4.280 4.110 4.200 51,601 +0.00(+0.00%)
Apr 23, 2014 4.300 4.410 4.155 4.200 64,927 -0.03(-0.71%)
Apr 22, 2014 4.200 4.440 4.151 4.230 90,609 +0.06(+1.44%)
Apr 21, 2014 3.850 4.210 3.810 4.170 105,570 +0.37(+9.74%)
Apr 17, 2014 3.790 3.800 3.800 3.800 19,800 +0.05(+1.33%)
Apr 16, 2014 3.700 3.820 3.700 3.750 20,634 +0.05(+1.35%)
Apr 15, 2014 3.640 3.783 3.640 3.700 21,730 +0.13(+3.64%)
Apr 14, 2014 3.660 3.830 3.530 3.570 24,939 -0.06(-1.65%)
Apr 11, 2014 3.660 3.840 3.484 3.630 18,053 -0.02(-0.55%)
Apr 10, 2014 3.640 3.919 3.500 3.650 49,998 +0.05(+1.39%)
Apr 09, 2014 3.660 3.680 3.561 3.600 17,251 -0.02(-0.55%)
Apr 08, 2014 3.570 3.675 3.510 3.620 28,588 +0.04(+1.12%)
Apr 07, 2014 3.570 3.670 3.510 3.580 46,221 +0.03(+0.85%)
Apr 04, 2014 3.620 3.720 3.516 3.550 19,859 -0.10(-2.74%)
Apr 03, 2014 3.630 3.739 3.512 3.650 73,342 -0.10(-2.67%)
Apr 02, 2014 3.900 3.938 3.690 3.750 100,991 -0.10(-2.60%)
Apr 01, 2014 3.830 3.890 3.750 3.850 91,977 +0.00(+0.00%)
Mar 31, 2014 3.940 3.940 3.760 3.850 57,417 -0.06(-1.53%)
Mar 28, 2014 3.880 3.940 3.850 3.910 34,776 +0.09(+2.36%)
Mar 27, 2014 3.830 3.970 3.802 3.820 91,058 -0.05(-1.29%)
Mar 26, 2014 4.000 4.000 3.800 3.870 73,207 -0.04(-1.02%)
Mar 25, 2014 4.070 4.272 3.870 3.910 51,971 -0.11(-2.74%)
Mar 24, 2014 4.300 4.300 3.871 4.020 218,037 -0.24(-5.63%)
Mar 21, 2014 4.290 4.340 4.160 4.260 234,237 +0.00(+0.00%)
Mar 20, 2014 4.250 4.370 4.170 4.260 34,120 +0.04(+0.95%)
Mar 19, 2014 4.250 4.250 4.160 4.220 25,874 -0.02(-0.47%)
Mar 18, 2014 4.260 4.300 4.210 4.240 31,105 +0.02(+0.47%)
Mar 17, 2014 4.290 4.350 4.150 4.220 84,049 -0.10(-2.31%)
Mar 14, 2014 4.310 4.530 4.270 4.320 33,566 -0.11(-2.48%)
Mar 13, 2014 4.450 4.580 4.260 4.430 182,666 +0.05(+1.14%)
Mar 12, 2014 4.490 4.578 4.360 4.380 74,934 -0.02(-0.45%)
Mar 11, 2014 4.450 4.590 4.270 4.400 103,064 +0.00(+0.00%)
Mar 10, 2014 4.350 4.590 4.350 4.400 137,743 +0.11(+2.56%)
Mar 07, 2014 4.130 4.300 4.111 4.290 117,974 +0.23(+5.67%)
Mar 06, 2014 4.170 4.170 4.000 4.060 91,441 -0.03(-0.73%)
Mar 05, 2014 4.030 4.180 3.750 4.090 108,034 +0.11(+2.76%)
Mar 04, 2014 3.780 3.980 3.760 3.980 87,406 +0.27(+7.28%)
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.