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, 2014 4.930 5.110 4.910 5.040 184,266 +0.07(+1.41%)
Jun 27, 2014 5.220 5.220 4.780 4.970 3,953,039 -0.25(-4.79%)
Jun 26, 2014 5.300 5.300 5.180 5.220 142,703 -0.05(-0.95%)
Jun 25, 2014 5.300 5.350 5.250 5.270 149,209 -0.01(-0.19%)
Jun 24, 2014 5.390 5.400 5.270 5.280 129,611 -0.07(-1.31%)
Jun 23, 2014 5.110 5.380 5.030 5.350 282,512 +0.19(+3.68%)
Jun 20, 2014 4.920 5.160 4.905 5.160 487,303 +0.22(+4.45%)
Jun 19, 2014 5.090 5.115 4.910 4.940 207,704 -0.18(-3.52%)
Jun 18, 2014 5.090 5.145 5.060 5.120 150,148 +0.00(+0.00%)
Jun 17, 2014 5.040 5.140 5.040 5.120 266,465 +0.13(+2.61%)
Jun 16, 2014 5.020 5.120 4.980 4.990 271,645 +0.00(+0.00%)
Jun 13, 2014 4.950 5.030 4.950 4.990 162,105 +0.01(+0.20%)
Jun 12, 2014 4.990 5.020 4.980 4.980 133,823 +0.02(+0.40%)
Jun 11, 2014 5.000 5.020 4.821 4.960 116,874 -0.04(-0.80%)
Jun 10, 2014 5.000 5.020 4.980 5.000 92,579 -0.02(-0.40%)
Jun 06, 2014 4.990 5.000 4.970 5.020 91,764 +0.06(+1.21%)
Jun 05, 2014 5.020 5.020 4.910 4.960 142,651 -0.01(-0.20%)
Jun 04, 2014 5.000 5.020 4.970 4.970 92,051 -0.03(-0.60%)
Jun 03, 2014 5.010 5.050 4.980 5.000 130,273 -0.03(-0.60%)
Jun 02, 2014 5.110 5.130 4.960 5.030 95,573 +0.03(+0.60%)
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%)
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.