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 31, 2016 4.420 4.430 4.195 4.270 65,778 -0.15(-3.39%)
May 27, 2016 4.450 4.420 4.420 4.420 21,800 -0.03(-0.67%)
May 26, 2016 4.520 4.520 4.410 4.450 32,002 -0.05(-1.11%)
May 25, 2016 4.490 4.500 4.430 4.500 32,869 +0.00(+0.00%)
May 24, 2016 4.497 4.510 4.460 4.500 25,866 +0.00(+0.00%)
May 23, 2016 4.460 4.540 4.420 4.500 45,869 +0.02(+0.45%)
May 20, 2016 4.500 4.510 4.480 4.480 23,551 -0.02(-0.44%)
May 19, 2016 4.500 4.550 4.470 4.500 51,207 +0.00(+0.00%)
May 18, 2016 4.450 4.590 4.450 4.500 112,687 +0.03(+0.67%)
May 17, 2016 4.600 4.600 4.410 4.470 19,135 -0.12(-2.51%)
May 16, 2016 4.600 4.640 4.585 4.585 31,438 -0.01(-0.33%)
May 13, 2016 4.600 4.650 4.560 4.600 20,929 +0.01(+0.22%)
May 12, 2016 4.620 4.650 4.590 4.590 23,319 -0.06(-1.29%)
May 11, 2016 4.650 4.650 4.600 4.650 26,177 +0.00(+0.00%)
May 10, 2016 4.650 4.660 4.610 4.650 38,521 +0.02(+0.32%)
May 09, 2016 4.620 4.660 4.581 4.635 55,826 +0.00(+0.11%)
May 06, 2016 4.580 4.650 4.580 4.630 38,374 +0.00(+0.00%)
May 05, 2016 4.650 4.670 4.616 4.630 33,099 -0.02(-0.43%)
May 04, 2016 4.600 4.650 4.600 4.650 37,457 +0.00(+0.00%)
May 03, 2016 4.600 4.673 4.550 4.650 35,142 +0.02(+0.43%)
May 02, 2016 4.620 4.725 4.600 4.630 81,714 -0.02(-0.43%)
Apr 29, 2016 4.670 4.700 4.610 4.650 25,488 -0.02(-0.53%)
Apr 28, 2016 4.770 4.770 4.660 4.675 35,018 -0.12(-2.40%)
Apr 27, 2016 4.820 4.820 4.700 4.790 29,842 +0.00(+0.00%)
Apr 26, 2016 4.730 4.805 4.706 4.790 64,892 +0.08(+1.70%)
Apr 25, 2016 4.700 4.710 4.590 4.710 49,343 +0.04(+0.86%)
Apr 22, 2016 4.740 4.800 4.640 4.670 54,194 -0.03(-0.64%)
Apr 21, 2016 4.700 4.800 4.690 4.700 47,680 +0.00(+0.00%)
Apr 20, 2016 4.600 4.700 4.580 4.700 75,422 +0.10(+2.17%)
Apr 19, 2016 4.820 4.840 4.600 4.600 60,436 -0.17(-3.56%)
Apr 18, 2016 4.600 4.810 4.550 4.770 76,053 +0.20(+4.38%)
Apr 15, 2016 4.500 4.700 4.310 4.570 58,052 +0.05(+1.11%)
Apr 14, 2016 4.630 4.700 4.470 4.520 44,342 -0.08(-1.74%)
Apr 13, 2016 4.580 4.700 4.560 4.600 115,090 +0.04(+0.88%)
Apr 12, 2016 4.540 4.600 4.480 4.560 48,994 +0.02(+0.44%)
Apr 11, 2016 4.450 4.590 4.410 4.540 63,764 +0.12(+2.71%)
Apr 08, 2016 4.410 4.490 4.342 4.420 22,112 +0.03(+0.68%)
Apr 07, 2016 4.460 4.460 4.350 4.390 21,767 -0.06(-1.35%)
Apr 06, 2016 4.450 4.490 4.344 4.450 51,469 +0.03(+0.68%)
Apr 05, 2016 4.430 4.470 4.350 4.420 32,115 +0.00(+0.00%)
Apr 04, 2016 4.370 4.460 4.270 4.420 63,414 +0.06(+1.38%)
Apr 01, 2016 4.380 4.380 4.330 4.360 49,209 +0.15(+3.56%)
Mar 31, 2016 4.350 4.390 4.210 4.210 33,774 -0.18(-4.10%)
Mar 30, 2016 4.290 4.400 4.240 4.390 42,387 +0.10(+2.33%)
Mar 29, 2016 4.240 4.340 4.210 4.290 56,942 +0.01(+0.23%)
Mar 28, 2016 4.250 4.280 4.209 4.280 19,420 +0.02(+0.47%)
Mar 24, 2016 4.240 4.260 4.260 4.260 31,600 +0.03(+0.71%)
Mar 23, 2016 4.230 4.270 4.120 4.230 21,004 -0.04(-0.94%)
Mar 22, 2016 4.220 4.270 4.160 4.270 33,258 +0.01(+0.23%)
Mar 21, 2016 4.240 4.260 4.000 4.260 63,312 +0.07(+1.67%)
Mar 18, 2016 4.150 4.240 4.100 4.190 42,345 +0.06(+1.45%)
Mar 17, 2016 4.080 4.190 4.040 4.130 24,673 +0.04(+0.98%)
Mar 16, 2016 4.080 4.160 4.030 4.090 17,420 +0.04(+0.99%)
Mar 15, 2016 4.140 4.240 4.041 4.050 19,557 -0.14(-3.34%)
Mar 14, 2016 4.100 4.235 4.030 4.190 27,487 +0.06(+1.45%)
Mar 11, 2016 4.190 4.240 4.020 4.130 42,269 -0.01(-0.24%)
Mar 10, 2016 4.120 4.160 4.090 4.140 16,195 +0.06(+1.47%)
Mar 09, 2016 4.130 4.140 4.030 4.080 18,602 -0.01(-0.24%)
Mar 08, 2016 4.110 4.160 4.090 4.090 25,519 +0.00(+0.00%)
Mar 07, 2016 4.020 4.190 4.010 4.090 39,378 +0.07(+1.74%)
Mar 04, 2016 4.350 4.350 3.860 4.020 79,566 -0.29(-6.73%)
Mar 03, 2016 4.280 4.360 4.250 4.310 26,462 +0.03(+0.70%)
Mar 02, 2016 4.120 4.280 4.100 4.280 57,018 +0.19(+4.65%)
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.