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, 2019	4.300	4.370	4.200	4.200	191,611	-0.10(-2.33%)
Sep 27, 2019	4.270	4.340	4.220	4.300	120,300	+0.05(+1.18%)
Sep 26, 2019	4.360	4.440	4.250	4.250	75,336	-0.12(-2.75%)
Sep 25, 2019	4.290	4.440	4.220	4.370	253,921	+0.11(+2.46%)
Sep 24, 2019	4.510	4.510	4.250	4.265	519,198	-0.25(-5.43%)
Sep 23, 2019	4.490	4.550	4.360	4.510	260,637	-0.03(-0.66%)
Sep 20, 2019	4.430	4.676	4.380	4.540	525,800	+0.09(+2.02%)
Sep 19, 2019	4.430	4.560	4.410	4.450	141,229	+0.04(+0.91%)
Sep 18, 2019	4.390	4.450	4.350	4.410	201,089	+0.00(+0.00%)
Sep 17, 2019	4.510	4.510	4.340	4.410	78,845	-0.13(-2.86%)
Sep 16, 2019	4.430	4.550	4.410	4.540	121,874	+0.07(+1.57%)
Sep 13, 2019	4.480	4.540	4.440	4.470	138,200	+0.04(+0.90%)
Sep 12, 2019	4.410	4.450	4.290	4.430	80,150	+0.00(+0.00%)
Sep 11, 2019	4.240	4.430	4.170	4.430	166,568	+0.22(+5.23%)
Sep 10, 2019	4.130	4.230	4.120	4.210	119,173	+0.09(+2.18%)
Sep 09, 2019	4.100	4.230	4.050	4.120	806,952	+0.03(+0.73%)
Sep 06, 2019	4.070	4.110	4.020	4.090	98,100	+0.03(+0.74%)
Sep 05, 2019	4.000	4.096	3.960	4.060	223,950	+0.12(+3.05%)
Sep 04, 2019	4.030	4.040	3.920	3.940	106,801	-0.08(-1.99%)

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.