Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

N/A 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 (%)
Aug 31, 2017 8.650 8.650 8.300 8.450 144,319 -0.10(-1.17%)
Aug 30, 2017 8.600 8.700 8.500 8.550 136,600 -0.10(-1.16%)
Aug 29, 2017 8.500 8.650 8.500 8.650 82,204 +0.10(+1.17%)
Aug 28, 2017 8.700 8.700 8.500 8.550 54,988 -0.15(-1.72%)
Aug 25, 2017 8.750 8.500 8.700 51,539 +0.05(+0.58%)
Aug 24, 2017 8.600 8.700 8.500 8.650 58,415 +0.05(+0.58%)
Aug 23, 2017 8.550 8.650 8.508 8.600 72,494 +0.00(+0.00%)
Aug 22, 2017 8.300 8.650 8.300 8.600 75,242 +0.25(+2.99%)
Aug 21, 2017 8.400 8.450 8.300 8.350 59,773 -0.10(-1.18%)
Aug 18, 2017 8.350 8.550 8.350 8.450 198,756 -0.05(-0.59%)
Aug 17, 2017 8.600 8.700 8.425 8.500 201,431 -0.10(-1.16%)
Aug 16, 2017 8.850 8.900 8.550 8.600 135,803 -0.15(-1.71%)
Aug 15, 2017 9.000 9.000 8.750 8.750 70,552 -0.15(-1.69%)
Aug 14, 2017 8.550 9.000 8.515 8.900 197,200 +0.45(+5.33%)
Aug 11, 2017 8.650 8.725 8.200 8.450 173,778 -0.20(-2.31%)
Aug 10, 2017 8.900 8.900 8.575 8.650 163,380 -0.25(-2.81%)
Aug 09, 2017 9.050 9.075 8.900 8.900 73,459 -0.25(-2.73%)
Aug 08, 2017 9.100 9.275 9.050 9.150 135,591 +0.00(+0.00%)
Aug 07, 2017 9.000 9.250 9.000 9.150 109,000 +0.15(+1.67%)
Aug 04, 2017 9.000 9.150 8.900 9.000 76,801 +0.10(+1.12%)
Aug 03, 2017 9.000 9.050 8.900 8.900 90,857 -0.10(-1.11%)
Aug 02, 2017 9.000 9.050 8.950 9.000 58,655 +0.00(+0.00%)
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.