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 (%)
Aug 31, 2021 3.390 3.410 3.320 3.340 83,464 -0.06(-1.76%)
Aug 30, 2021 3.430 3.450 3.400 3.400 54,788 -0.04(-1.16%)
Aug 27, 2021 3.380 3.480 3.380 3.440 65,016 +0.08(+2.38%)
Aug 26, 2021 3.480 3.515 3.330 3.360 72,803 -0.11(-3.17%)
Aug 25, 2021 3.400 3.510 3.390 3.470 219,806 +0.07(+2.06%)
Aug 24, 2021 3.450 3.570 3.350 3.400 95,939 -0.05(-1.45%)
Aug 23, 2021 3.440 3.534 3.400 3.450 42,692 +0.05(+1.47%)
Aug 20, 2021 3.390 3.420 3.340 3.400 73,218 -0.02(-0.58%)
Aug 19, 2021 3.430 3.480 3.400 3.420 91,320 -0.07(-2.01%)
Aug 18, 2021 3.470 3.560 3.440 3.490 63,113 -0.01(-0.29%)
Aug 17, 2021 3.570 3.596 3.500 3.500 47,741 -0.08(-2.23%)
Aug 16, 2021 3.660 3.702 3.570 3.580 40,312 -0.09(-2.45%)
Aug 13, 2021 3.670 3.690 3.600 3.670 32,505 -0.01(-0.27%)
Aug 12, 2021 3.660 3.700 3.625 3.680 46,062 +0.00(+0.00%)
Aug 11, 2021 3.710 3.740 3.630 3.680 39,976 -0.01(-0.27%)
Aug 10, 2021 3.600 3.720 3.580 3.690 99,653 +0.10(+2.79%)
Aug 09, 2021 3.710 3.720 3.570 3.590 80,146 -0.10(-2.71%)
Aug 06, 2021 3.730 3.742 3.690 3.690 68,126 +0.03(+0.82%)
Aug 05, 2021 3.640 3.670 3.625 3.660 59,842 +0.01(+0.27%)
Aug 04, 2021 3.630 3.725 3.630 3.650 93,526 -0.04(-1.08%)
Aug 03, 2021 3.680 3.800 3.610 3.690 134,183 +0.03(+0.82%)
Aug 02, 2021 3.680 3.774 3.660 3.660 293,633 -0.03(-0.81%)
Jul 30, 2021 3.710 3.769 3.670 3.690 62,895 -0.08(-2.12%)
Jul 29, 2021 3.720 3.790 3.670 3.770 61,828 +0.06(+1.62%)
Jul 28, 2021 3.700 3.720 3.610 3.710 66,231 +0.03(+0.82%)
Jul 27, 2021 3.730 3.750 3.640 3.680 79,193 -0.09(-2.39%)
Jul 26, 2021 3.750 3.840 3.740 3.770 93,619 +0.09(+2.45%)
Jul 23, 2021 3.770 3.820 3.660 3.680 64,631 -0.02(-0.54%)
Jul 22, 2021 3.770 3.820 3.670 3.700 73,311 -0.09(-2.37%)
Jul 21, 2021 3.690 3.845 3.670 3.790 79,889 +0.10(+2.71%)
Jul 20, 2021 3.630 3.780 3.630 3.690 130,349 +0.06(+1.65%)
Jul 19, 2021 3.715 3.725 3.600 3.630 199,063 -0.05(-1.36%)
Jul 16, 2021 3.830 3.834 3.680 3.680 116,475 -0.10(-2.65%)
Jul 15, 2021 3.660 3.807 3.650 3.780 74,023 +0.08(+2.16%)
Jul 14, 2021 3.925 3.925 3.680 3.700 87,456 -0.04(-1.07%)
Jul 13, 2021 3.840 3.870 3.740 3.740 131,144 -0.09(-2.35%)
Jul 12, 2021 3.720 3.850 3.700 3.830 175,581 +0.06(+1.59%)
Jul 09, 2021 3.770 3.819 3.730 3.770 131,314 +0.07(+1.89%)
Jul 08, 2021 3.700 3.740 3.630 3.700 150,598 -0.05(-1.33%)
Jul 07, 2021 3.780 3.880 3.740 3.750 173,964 -0.05(-1.32%)
Jul 06, 2021 3.910 3.910 3.720 3.800 156,635 -0.09(-2.31%)
Jul 02, 2021 3.990 3.990 3.890 3.890 121,255 -0.09(-2.26%)
Jul 01, 2021 3.990 4.020 3.910 3.980 144,966 -0.01(-0.25%)
Jun 30, 2021 4.000 4.065 3.860 3.990 205,823 -0.02(-0.50%)
Jun 29, 2021 4.250 4.250 3.990 4.010 147,119 -0.16(-3.84%)
Jun 28, 2021 4.400 4.400 4.090 4.170 156,378 -0.22(-5.01%)
Jun 25, 2021 4.360 4.520 4.210 4.390 857,130 +0.09(+2.09%)
Jun 24, 2021 4.280 4.325 4.190 4.300 149,629 +0.03(+0.70%)
Jun 23, 2021 4.190 4.273 4.190 4.270 156,466 +0.08(+1.91%)
Jun 22, 2021 4.160 4.234 4.100 4.190 279,765 +0.01(+0.24%)
Jun 21, 2021 4.250 4.290 4.110 4.180 184,343 -0.09(-2.11%)
Jun 18, 2021 4.050 4.270 3.980 4.270 337,419 +0.14(+3.39%)
Jun 17, 2021 4.230 4.240 4.090 4.130 92,512 -0.07(-1.67%)
Jun 16, 2021 4.150 4.240 4.040 4.200 89,194 +0.05(+1.20%)
Jun 15, 2021 4.050 4.150 3.980 4.150 139,887 +0.09(+2.22%)
Jun 14, 2021 4.060 4.105 4.030 4.060 80,448 -0.02(-0.49%)
Jun 11, 2021 4.070 4.130 4.060 4.080 50,171 +0.02(+0.49%)
Jun 10, 2021 4.190 4.200 4.050 4.060 63,267 -0.08(-1.93%)
Jun 09, 2021 4.230 4.242 4.110 4.140 91,444 -0.16(-3.72%)
Jun 08, 2021 4.270 4.360 4.090 4.300 186,910 +0.01(+0.23%)
Jun 07, 2021 4.040 4.320 4.040 4.290 234,150 +0.26(+6.45%)
Jun 04, 2021 4.050 4.070 4.020 4.030 50,901 -0.02(-0.49%)
Jun 03, 2021 4.000 4.070 3.970 4.050 90,741 +0.03(+0.75%)
Jun 02, 2021 4.140 4.140 3.976 4.020 103,985 -0.10(-2.43%)
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.