Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.020	4.035	4.020	4.027	3,061	+0.01(+0.19%)
Sep 27, 2002	4.087	4.087	4.020	4.020	3,859	-0.01(-0.19%)
Sep 26, 2002	4.125	4.207	4.027	4.027	17,702	+0.00(+0.00%)
Sep 25, 2002	4.200	4.200	3.944	4.027	6,655	+0.08(+2.10%)
Sep 24, 2002	3.944	4.050	3.944	3.944	2,262	-0.01(-0.19%)
Sep 23, 2002	4.500	4.500	3.937	3.952	46,052	-0.56(-12.33%)
Sep 20, 2002	4.606	4.606	4.500	4.508	61,492	-0.11(-2.28%)
Sep 19, 2002	4.522	4.613	4.500	4.613	1,863	+0.11(+2.33%)
Sep 18, 2002	4.432	4.508	4.432	4.508	6,914	+0.11(+2.56%)
Sep 17, 2002	4.380	4.395	4.380	4.395	931	-0.02(-0.34%)
Sep 16, 2002	4.380	4.410	4.380	4.410	665	+0.04(+0.86%)
Sep 13, 2002	4.365	4.425	4.365	4.373	10,514	-0.11(-2.51%)
Sep 12, 2002	4.485	4.485	4.485	4.485	445	+0.02(+0.34%)
Sep 11, 2002	4.470	4.470	4.470	4.470	133	+0.00(+0.02%)
Sep 10, 2002	4.433	4.508	4.433	4.470	11,047	+0.03(+0.66%)
Sep 09, 2002	4.455	4.470	4.433	4.440	37,268	+0.01(+0.17%)
Sep 06, 2002	4.380	4.448	4.373	4.433	6,788	-0.03(-0.67%)
Sep 05, 2002	4.455	4.500	4.365	4.463	5,457	+0.04(+0.87%)
Sep 04, 2002	4.424	4.424	4.424	4.424	53,240	+0.06(+1.36%)

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.