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 30, 2019 4.120 4.160 4.010 4.045 66,000 -0.04(-0.86%)
Aug 29, 2019 4.080 4.190 4.080 4.080 99,369 +0.04(+0.99%)
Aug 28, 2019 3.870 4.080 3.870 4.040 128,142 +0.13(+3.32%)
Aug 27, 2019 3.940 3.980 3.890 3.910 286,013 -0.03(-0.76%)
Aug 26, 2019 3.920 3.970 3.900 3.940 175,739 +0.06(+1.55%)
Aug 23, 2019 3.990 4.030 3.860 3.880 293,900 -0.12(-3.00%)
Aug 22, 2019 3.990 4.080 3.990 4.000 112,216 +0.02(+0.50%)
Aug 21, 2019 4.040 4.070 3.965 3.980 144,320 -0.02(-0.50%)
Aug 20, 2019 4.040 4.070 3.990 4.000 332,616 -0.04(-0.99%)
Aug 19, 2019 4.110 4.200 4.035 4.040 272,458 -0.07(-1.70%)
Aug 16, 2019 4.030 4.120 3.970 4.110 214,200 +0.11(+2.75%)
Aug 15, 2019 3.990 4.010 3.930 4.000 196,006 +0.02(+0.50%)
Aug 14, 2019 4.040 4.040 3.970 3.980 186,110 -0.12(-2.93%)
Aug 13, 2019 4.080 4.170 4.000 4.100 156,854 +0.03(+0.74%)
Aug 12, 2019 4.050 4.140 4.010 4.070 147,832 +0.00(+0.00%)
Aug 09, 2019 4.100 4.100 4.025 4.070 252,300 -0.03(-0.73%)
Aug 08, 2019 4.030 4.155 4.000 4.100 213,202 +0.09(+2.24%)
Aug 07, 2019 4.050 4.080 3.970 4.010 280,184 -0.09(-2.20%)
Aug 06, 2019 4.090 4.170 4.060 4.100 203,206 +0.01(+0.24%)
Aug 05, 2019 4.120 4.120 4.010 4.090 458,265 -0.10(-2.39%)
Aug 02, 2019 4.180 4.220 4.060 4.190 211,100 -0.01(-0.24%)
Aug 01, 2019 4.340 4.370 4.190 4.200 460,298 -0.15(-3.45%)
Jul 31, 2019 4.400 4.470 4.340 4.350 320,840 -0.06(-1.36%)
Jul 30, 2019 4.500 4.800 4.380 4.410 362,688 -0.09(-2.00%)
Jul 29, 2019 4.590 4.960 4.490 4.500 244,702 -0.18(-3.85%)
Jul 26, 2019 4.540 4.740 4.540 4.680 208,500 +0.13(+2.86%)
Jul 25, 2019 4.620 4.620 4.490 4.550 188,143 -0.07(-1.52%)
Jul 24, 2019 4.610 4.630 4.570 4.620 259,703 +0.02(+0.43%)
Jul 23, 2019 4.600 4.730 4.580 4.600 209,474 -0.01(-0.22%)
Jul 22, 2019 4.600 4.640 4.580 4.610 125,794 +0.00(+0.00%)
Jul 19, 2019 4.590 4.660 4.570 4.610 120,400 +0.00(+0.00%)
Jul 18, 2019 4.640 4.670 4.600 4.610 361,161 -0.02(-0.43%)
Jul 17, 2019 4.690 4.760 4.620 4.630 103,670 -0.06(-1.28%)
Jul 16, 2019 4.750 4.780 4.670 4.690 84,440 -0.08(-1.68%)
Jul 15, 2019 4.870 4.870 4.765 4.770 89,613 -0.10(-2.05%)
Jul 12, 2019 4.840 4.920 4.820 4.870 93,600 +0.06(+1.25%)
Jul 11, 2019 4.790 4.860 4.740 4.810 82,419 +0.01(+0.21%)
Jul 10, 2019 4.900 4.930 4.750 4.800 85,707 -0.11(-2.24%)
Jul 09, 2019 4.860 4.920 4.820 4.910 86,174 +0.03(+0.61%)
Jul 08, 2019 4.850 5.020 4.820 4.880 92,693 +0.01(+0.21%)
Jul 05, 2019 4.820 4.910 4.800 4.870 70,100 +0.11(+2.31%)
Jul 03, 2019 4.860 4.890 4.710 4.760 102,400 -0.09(-1.86%)
Jul 02, 2019 4.950 4.980 4.780 4.850 39,453 -0.16(-3.19%)
Jul 01, 2019 4.990 5.060 4.870 5.010 145,784 +0.10(+2.04%)
Jun 28, 2019 4.890 4.980 4.870 4.910 481,400 +0.02(+0.41%)
Jun 27, 2019 4.780 4.900 4.780 4.890 111,518 +0.09(+1.87%)
Jun 26, 2019 4.840 4.880 4.735 4.800 90,489 +0.09(+1.91%)
Jun 25, 2019 4.790 4.825 4.660 4.710 173,680 -0.09(-1.87%)
Jun 24, 2019 4.850 4.880 4.730 4.800 124,740 -0.09(-1.84%)
Jun 21, 2019 4.980 4.980 4.880 4.890 133,100 -0.07(-1.41%)
Jun 20, 2019 5.040 5.040 4.870 4.960 97,266 -0.04(-0.80%)
Jun 19, 2019 5.030 5.070 4.970 5.000 110,605 -0.03(-0.60%)
Jun 18, 2019 5.000 5.080 4.920 5.030 99,874 +0.04(+0.80%)
Jun 17, 2019 4.970 5.000 4.900 4.990 94,760 -0.01(-0.20%)
Jun 14, 2019 4.970 5.120 4.910 5.000 79,300 +0.03(+0.60%)
Jun 13, 2019 4.880 5.030 4.880 4.970 86,117 +0.07(+1.43%)
Jun 12, 2019 4.990 4.990 4.870 4.900 47,331 -0.10(-2.00%)
Jun 11, 2019 4.910 5.010 4.836 5.000 86,434 +0.12(+2.46%)
Jun 10, 2019 4.780 4.970 4.780 4.880 80,710 +0.11(+2.31%)
Jun 07, 2019 4.700 4.840 4.660 4.770 135,100 +0.07(+1.49%)
Jun 06, 2019 4.650 4.720 4.550 4.700 356,771 +0.01(+0.21%)
Jun 05, 2019 4.790 4.990 4.680 4.690 96,075 -0.11(-2.29%)
Jun 04, 2019 4.820 4.840 4.730 4.800 99,125 +0.05(+1.05%)
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.