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, 2010	2.000	2.040	1.870	2.030	105,264	+0.06(+3.04%)
Sep 29, 2010	1.870	2.010	1.870	1.970	35,951	+0.07(+3.68%)
Sep 28, 2010	1.980	1.990	1.850	1.900	44,727	-0.04(-2.06%)
Sep 27, 2010	1.980	1.990	1.900	1.940	11,828	-0.01(-0.51%)
Sep 24, 2010	1.950	1.990	1.900	1.950	32,775	+0.00(+0.00%)
Sep 23, 2010	1.970	2.020	1.920	1.950	16,715	-0.05(-2.50%)
Sep 22, 2010	2.060	2.068	1.980	2.000	12,558	-0.05(-2.44%)
Sep 21, 2010	2.080	2.140	2.050	2.050	108,726	+0.00(+0.00%)
Sep 20, 2010	2.100	2.150	2.000	2.050	25,113	+0.05(+2.50%)
Sep 17, 2010	2.160	2.220	2.000	2.000	118,943	+0.01(+0.50%)
Sep 15, 2010	1.800	2.030	1.790	1.990	286,423	+0.17(+9.34%)
Sep 14, 2010	1.800	1.850	1.770	1.820	40,971	-0.04(-2.15%)
Sep 13, 2010	1.800	1.880	1.790	1.860	180,739	+0.03(+1.64%)
Sep 10, 2010	1.740	1.840	1.690	1.830	64,430	+0.15(+8.93%)
Sep 09, 2010	1.690	1.750	1.630	1.680	36,200	+0.02(+1.20%)
Sep 08, 2010	1.720	1.830	1.650	1.660	54,947	-0.09(-5.14%)
Sep 07, 2010	1.760	1.840	1.750	1.750	35,282	-0.03(-1.69%)
Sep 03, 2010	1.870	1.870	1.780	1.780	36,433	-0.02(-1.11%)
Sep 02, 2010	1.880	1.890	1.780	1.800	14,344	-0.08(-4.26%)

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.