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, 2022 3.870 3.870 3.720 3.810 559,729 -0.10(-2.56%)
Jun 29, 2022 4.030 4.030 3.900 3.910 206,989 -0.14(-3.46%)
Jun 28, 2022 4.030 4.120 3.980 4.050 156,517 +0.02(+0.50%)
Jun 27, 2022 4.050 4.170 3.995 4.030 229,624 +0.03(+0.75%)
Jun 24, 2022 4.120 4.170 3.870 4.000 765,916 -0.13(-3.15%)
Jun 23, 2022 4.290 4.300 4.080 4.130 218,861 -0.19(-4.40%)
Jun 22, 2022 4.110 4.330 4.050 4.320 522,967 +0.17(+4.10%)
Jun 21, 2022 4.150 4.160 4.070 4.150 413,377 +0.02(+0.48%)
Jun 17, 2022 4.100 4.130 3.970 4.130 626,398 +0.10(+2.48%)
Jun 16, 2022 4.130 4.130 3.983 4.030 492,590 -0.12(-2.89%)
Jun 15, 2022 4.150 4.200 4.075 4.150 241,567 +0.02(+0.48%)
Jun 14, 2022 4.120 4.190 4.080 4.130 194,905 +0.02(+0.49%)
Jun 13, 2022 4.220 4.300 4.104 4.110 315,383 -0.17(-3.97%)
Jun 10, 2022 4.300 4.320 4.215 4.280 181,609 -0.04(-0.93%)
Jun 09, 2022 4.330 4.390 4.285 4.320 198,791 -0.04(-0.92%)
Jun 08, 2022 4.360 4.400 4.270 4.360 156,225 -0.04(-0.91%)
Jun 07, 2022 4.340 4.410 4.280 4.400 180,083 +0.02(+0.46%)
Jun 06, 2022 4.250 4.505 4.230 4.380 431,899 +0.16(+3.79%)
Jun 03, 2022 4.140 4.220 4.070 4.220 242,232 +0.04(+0.96%)
Jun 02, 2022 4.040 4.225 3.980 4.180 222,597 +0.13(+3.21%)
Jun 01, 2022 4.070 4.100 3.995 4.050 202,831 -0.01(-0.25%)
May 31, 2022 4.020 4.065 3.950 4.060 281,816 +0.03(+0.74%)
May 27, 2022 4.230 4.230 4.010 4.030 225,269 -0.14(-3.36%)
May 26, 2022 4.080 4.270 4.080 4.170 187,593 +0.13(+3.22%)
May 25, 2022 4.030 4.110 4.000 4.040 283,924 +0.05(+1.25%)
May 24, 2022 3.910 4.030 3.880 3.990 245,634 +0.04(+1.01%)
May 23, 2022 3.850 3.960 3.800 3.950 196,227 +0.14(+3.67%)
May 20, 2022 3.880 3.895 3.760 3.810 170,228 -0.04(-1.04%)
May 19, 2022 3.960 4.025 3.830 3.850 323,599 -0.16(-3.99%)
May 18, 2022 4.000 4.020 3.960 4.010 332,093 +0.01(+0.25%)
May 17, 2022 4.030 4.100 3.940 4.000 258,396 +0.01(+0.25%)
May 16, 2022 4.050 4.090 3.930 3.990 338,700 -0.01(-0.25%)
May 13, 2022 4.060 4.085 3.980 4.000 205,669 -0.04(-0.99%)
May 12, 2022 4.000 4.160 3.940 4.040 558,797 +0.04(+1.00%)
May 11, 2022 3.920 4.010 3.870 4.000 279,620 +0.10(+2.56%)
May 10, 2022 3.960 3.995 3.840 3.900 476,003 -0.05(-1.27%)
May 09, 2022 4.060 4.090 3.840 3.950 537,187 -0.10(-2.47%)
May 06, 2022 3.990 4.150 3.990 4.050 251,673 +0.07(+1.76%)
May 05, 2022 4.090 4.090 3.910 3.980 284,549 -0.11(-2.69%)
May 04, 2022 4.060 4.100 4.000 4.090 239,246 +0.03(+0.74%)
May 03, 2022 4.150 4.150 4.020 4.060 212,816 -0.11(-2.64%)
May 02, 2022 4.200 4.250 4.100 4.170 157,264 -0.02(-0.48%)
Apr 29, 2022 4.230 4.338 4.130 4.190 353,382 -0.06(-1.41%)
Apr 28, 2022 4.630 4.670 4.240 4.250 505,899 -0.37(-8.01%)
Apr 27, 2022 4.650 4.720 4.620 4.620 236,320 -0.04(-0.86%)
Apr 26, 2022 4.700 4.750 4.650 4.660 199,709 -0.10(-2.10%)
Apr 25, 2022 4.770 4.800 4.655 4.760 150,903 -0.04(-0.83%)
Apr 22, 2022 4.810 4.860 4.723 4.800 155,385 -0.07(-1.44%)
Apr 21, 2022 4.960 4.960 4.810 4.870 286,404 -0.09(-1.81%)
Apr 20, 2022 4.960 5.005 4.860 4.960 334,842 +0.04(+0.81%)
Apr 19, 2022 4.760 4.930 4.733 4.920 245,812 +0.17(+3.58%)
Apr 18, 2022 4.670 4.820 4.660 4.750 176,671 +0.08(+1.71%)
Apr 14, 2022 4.680 4.760 4.630 4.670 241,925 +0.00(+0.00%)
Apr 13, 2022 4.530 4.700 4.490 4.670 371,321 +0.16(+3.55%)
Apr 12, 2022 4.520 4.600 4.490 4.510 158,493 -0.03(-0.66%)
Apr 11, 2022 4.500 4.650 4.500 4.540 177,261 +0.01(+0.22%)
Apr 08, 2022 4.550 4.630 4.500 4.530 167,981 +0.03(+0.67%)
Apr 07, 2022 4.610 4.610 4.490 4.500 234,691 -0.12(-2.60%)
Apr 06, 2022 4.620 4.710 4.580 4.620 298,564 -0.05(-1.07%)
Apr 05, 2022 4.760 4.850 4.660 4.670 212,368 -0.10(-2.10%)
Apr 04, 2022 4.890 4.890 4.640 4.770 389,102 -0.14(-2.85%)
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.