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 (%)
Jun 30, 2011 2.200 2.250 2.190 2.240 10,278 +0.12(+5.66%)
Jun 29, 2011 2.040 2.140 2.040 2.120 43,664 +0.09(+4.43%)
Jun 28, 2011 2.140 2.140 2.010 2.030 30,886 -0.08(-3.79%)
Jun 27, 2011 2.140 2.200 2.060 2.110 6,811 -0.04(-1.86%)
Jun 24, 2011 2.060 2.150 2.060 2.150 53,470 +0.05(+2.38%)
Jun 23, 2011 2.080 2.150 2.030 2.100 75,354 -0.02(-0.94%)
Jun 22, 2011 2.050 2.120 2.040 2.120 7,571 +0.08(+3.92%)
Jun 21, 2011 2.100 2.100 2.010 2.040 74,148 -0.08(-3.77%)
Jun 20, 2011 2.180 2.240 2.120 2.120 6,395 -0.15(-6.61%)
Jun 17, 2011 2.140 2.330 2.060 2.270 42,227 +0.07(+3.18%)
Jun 16, 2011 2.090 2.200 2.090 2.200 1,931 +0.14(+6.80%)
Jun 15, 2011 2.160 2.210 2.060 2.060 20,049 -0.12(-5.50%)
Jun 14, 2011 2.210 2.250 2.130 2.180 13,300 -0.05(-2.24%)
Jun 13, 2011 2.280 2.280 2.110 2.230 37,800 -0.03(-1.33%)
Jun 10, 2011 2.260 2.300 2.200 2.260 4,414 -0.09(-3.83%)
Jun 09, 2011 2.280 2.390 2.280 2.350 17,646 +0.06(+2.62%)
Jun 08, 2011 2.260 2.310 2.250 2.290 13,210 +0.01(+0.44%)
Jun 07, 2011 2.350 2.360 2.245 2.280 84,363 -0.04(-1.73%)
Jun 06, 2011 2.450 2.450 2.300 2.320 18,600 -0.16(-6.45%)
Jun 03, 2011 2.390 2.480 2.350 2.480 40,376 -0.08(-3.13%)
May 24, 2011 2.550 2.560 2.520 2.560 9,400 -0.04(-1.54%)
May 23, 2011 2.600 2.640 2.560 2.600 4,948 +0.00(+0.00%)
May 20, 2011 2.700 2.700 2.600 2.600 5,406 -0.03(-1.14%)
May 19, 2011 2.650 2.650 2.600 2.630 16,900 -0.04(-1.50%)
May 18, 2011 2.640 2.749 2.570 2.670 28,835 +0.00(+0.00%)
May 17, 2011 2.590 2.720 2.590 2.670 11,644 +0.09(+3.49%)
May 16, 2011 2.670 2.700 2.580 2.580 10,323 -0.12(-4.44%)
May 13, 2011 2.660 2.740 2.550 2.700 21,440 -0.04(-1.46%)
May 12, 2011 2.550 2.740 2.550 2.740 13,870 +0.05(+1.71%)
May 11, 2011 2.720 2.720 2.630 2.694 1,900 +0.00(+0.15%)
May 10, 2011 2.580 2.740 2.580 2.690 7,899 +0.07(+2.87%)
May 09, 2011 2.560 2.620 2.560 2.615 62,000 +0.05(+1.75%)
May 06, 2011 2.610 2.670 2.545 2.570 117,779 -0.05(-1.91%)
May 05, 2011 2.550 2.620 2.522 2.620 22,737 +0.05(+1.95%)
May 04, 2011 2.690 2.700 2.220 2.570 106,201 -0.11(-4.11%)
May 03, 2011 2.640 2.740 2.640 2.680 28,182 +0.03(+1.14%)
May 02, 2011 2.650 2.790 2.630 2.650 19,912 -0.14(-5.02%)
Apr 29, 2011 2.690 2.790 2.620 2.790 23,176 +0.10(+3.72%)
Apr 28, 2011 2.740 2.740 2.620 2.690 46,485 -0.05(-1.82%)
Apr 27, 2011 2.830 2.830 2.730 2.740 24,190 -0.14(-4.86%)
Apr 26, 2011 2.760 2.880 2.610 2.880 15,429 +0.11(+3.97%)
Apr 25, 2011 2.770 2.880 2.670 2.770 30,391 -0.06(-2.12%)
Apr 21, 2011 2.730 2.830 2.670 2.830 12,173 +0.06(+2.17%)
Apr 20, 2011 2.820 2.879 2.709 2.770 18,948 -0.09(-3.15%)
Apr 19, 2011 2.750 2.860 2.750 2.860 499 +0.09(+3.25%)
Apr 18, 2011 2.750 2.820 2.700 2.770 19,744 -0.01(-0.36%)
Apr 15, 2011 2.750 2.797 2.720 2.780 9,697 +0.01(+0.36%)
Apr 14, 2011 2.810 2.880 2.750 2.770 7,017 -0.11(-3.82%)
Apr 13, 2011 2.830 2.880 2.780 2.880 6,487 +0.12(+4.35%)
Apr 12, 2011 2.840 2.840 2.760 2.760 9,346 -0.07(-2.47%)
Apr 11, 2011 2.900 2.930 2.800 2.830 14,557 -0.01(-0.39%)
Apr 08, 2011 2.880 2.910 2.840 2.841 4,405 -0.07(-2.36%)
Apr 07, 2011 2.940 2.990 2.891 2.910 2,754 +0.00(+0.00%)
Apr 06, 2011 2.800 3.000 2.749 2.910 35,479 +0.07(+2.46%)
Apr 05, 2011 2.710 2.840 2.710 2.840 10,821 +0.09(+3.27%)
Apr 04, 2011 2.770 2.780 2.620 2.750 11,833 +0.05(+1.85%)
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.