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, 2020	2.510	2.520	2.300	2.370	566,700	-0.18(-7.06%)
May 28, 2020	2.890	2.900	2.525	2.550	156,047	-0.28(-9.73%)
May 27, 2020	2.540	2.850	2.475	2.825	272,471	+0.37(+14.84%)
May 26, 2020	2.460	2.540	2.430	2.460	165,090	+0.13(+5.58%)
May 22, 2020	2.400	2.440	2.270	2.330	76,400	-0.07(-2.92%)
May 21, 2020	2.420	2.450	2.350	2.400	87,007	-0.02(-0.83%)
May 20, 2020	2.250	2.460	2.250	2.420	202,297	+0.23(+10.50%)
May 19, 2020	2.210	2.310	2.170	2.190	127,005	-0.04(-1.79%)
May 18, 2020	2.320	2.370	2.200	2.230	231,479	+0.04(+1.59%)
May 15, 2020	2.120	2.210	2.060	2.195	127,600	+0.07(+3.54%)
May 14, 2020	2.020	2.120	1.960	2.120	178,811	+0.04(+1.92%)
May 13, 2020	2.160	2.180	2.000	2.080	220,747	-0.10(-4.59%)
May 12, 2020	2.370	2.370	2.160	2.180	169,932	-0.17(-7.23%)
May 11, 2020	2.380	2.410	2.290	2.350	143,018	-0.08(-3.29%)
May 08, 2020	2.470	2.510	2.390	2.430	125,000	+0.02(+0.83%)
May 07, 2020	2.340	2.480	2.340	2.410	204,420	+0.12(+5.24%)
May 06, 2020	2.340	2.400	2.260	2.290	84,706	-0.05(-2.14%)
May 05, 2020	2.480	2.570	2.310	2.340	164,547	-0.08(-3.31%)
May 04, 2020	2.480	2.520	2.360	2.420	146,032	-0.07(-2.81%)

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.