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 (%)
Sep 30, 2008 8.610 8.610 7.380 8.610 50,749 +1.03(+13.59%)
Sep 29, 2008 8.400 8.400 5.710 7.580 119,755 -0.72(-8.68%)
Sep 26, 2008 9.110 9.110 8.130 8.300 105,257 -0.82(-8.99%)
Sep 25, 2008 9.150 9.260 9.100 9.120 9,200 -0.23(-2.46%)
Sep 24, 2008 9.400 9.400 9.100 9.350 19,068 -0.05(-0.53%)
Sep 23, 2008 9.490 9.490 9.220 9.400 39,821 -0.06(-0.63%)
Sep 22, 2008 9.240 9.500 9.240 9.460 29,355 +0.01(+0.11%)
Sep 19, 2008 9.500 9.918 9.250 9.450 75,040 +0.15(+1.61%)
Sep 18, 2008 9.140 9.500 9.000 9.300 30,648 +0.16(+1.75%)
Sep 17, 2008 9.480 9.500 9.110 9.140 21,582 -0.30(-3.18%)
Sep 16, 2008 9.520 9.520 9.050 9.440 29,796 -0.04(-0.42%)
Sep 15, 2008 9.510 9.790 9.280 9.480 34,663 -0.39(-3.95%)
Sep 12, 2008 9.950 9.980 9.860 9.870 28,400 -0.05(-0.50%)
Sep 11, 2008 9.878 9.970 9.850 9.920 20,183 -0.07(-0.65%)
Sep 10, 2008 9.700 10.00 9.470 9.985 28,498 +0.11(+1.06%)
Sep 09, 2008 9.980 10.01 9.710 9.880 22,072 -0.10(-1.00%)
Sep 08, 2008 10.34 10.35 9.750 9.980 76,502 -0.14(-1.38%)
Sep 05, 2008 9.860 10.35 9.860 10.12 63,333 +0.01(+0.10%)
Sep 04, 2008 10.25 10.25 9.750 10.11 68,445 -0.14(-1.37%)
Sep 03, 2008 9.810 10.73 9.740 10.25 145,949 +0.60(+6.22%)
Sep 02, 2008 9.500 9.680 9.260 9.650 67,056 +0.66(+7.34%)
Aug 29, 2008 8.750 9.630 8.510 8.990 51,632 +0.32(+3.69%)
Aug 28, 2008 8.400 8.850 8.400 8.670 34,815 +0.27(+3.21%)
Aug 27, 2008 8.110 8.610 8.000 8.400 34,724 +0.40(+5.00%)
Aug 26, 2008 8.100 8.300 8.000 8.000 28,648 -0.19(-2.32%)
Aug 25, 2008 8.180 8.340 8.090 8.190 30,681 +0.09(+1.11%)
Aug 22, 2008 8.180 8.180 7.900 8.100 32,180 +0.00(+0.00%)
Aug 21, 2008 8.000 8.180 7.720 8.100 13,157 +0.02(+0.25%)
Aug 20, 2008 8.060 8.200 7.720 8.080 11,975 -0.08(-0.98%)
Aug 19, 2008 8.000 8.170 8.000 8.160 11,825 +0.09(+1.12%)
Aug 18, 2008 8.040 8.180 7.940 8.070 15,489 +0.02(+0.25%)
Aug 15, 2008 8.010 8.150 7.700 8.050 98,521 -0.03(-0.37%)
Aug 14, 2008 7.800 8.080 7.800 8.080 36,087 +0.13(+1.64%)
Aug 13, 2008 8.180 8.180 7.770 7.950 9,093 -0.20(-2.45%)
Aug 12, 2008 8.180 8.180 8.040 8.150 24,575 -0.02(-0.24%)
Aug 11, 2008 8.150 8.180 7.810 8.170 39,197 +0.17(+2.12%)
Aug 08, 2008 7.810 8.170 7.570 8.000 53,801 +0.31(+4.03%)
Aug 07, 2008 7.550 7.700 7.490 7.690 24,640 +0.14(+1.85%)
Aug 06, 2008 7.360 7.650 7.300 7.550 47,206 +0.34(+4.79%)
Aug 05, 2008 7.360 7.360 7.200 7.205 4,224 -0.09(-1.30%)
Aug 04, 2008 7.260 7.310 7.260 7.300 17,777 +0.03(+0.41%)
Aug 01, 2008 7.300 7.300 7.050 7.270 4,050 +0.03(+0.41%)
Jul 31, 2008 7.000 7.300 7.000 7.240 23,550 +0.29(+4.20%)
Jul 30, 2008 6.990 7.080 6.948 6.948 8,390 +0.05(+0.70%)
Jul 29, 2008 6.900 7.000 6.860 6.900 11,646 +0.03(+0.44%)
Jul 28, 2008 6.890 6.950 6.850 6.870 12,437 +0.03(+0.44%)
Jul 25, 2008 6.860 6.960 6.800 6.840 11,385 -0.11(-1.58%)
Jul 24, 2008 6.750 7.020 6.750 6.950 54,550 +0.25(+3.73%)
Jul 23, 2008 6.790 6.950 6.620 6.700 12,965 -0.11(-1.62%)
Jul 22, 2008 6.849 6.920 6.750 6.810 14,500 +0.06(+0.89%)
Jul 21, 2008 6.340 6.850 6.340 6.750 23,439 +0.35(+5.47%)
Jul 18, 2008 6.450 6.600 6.340 6.400 14,185 +0.07(+1.11%)
Jul 17, 2008 6.531 6.650 6.250 6.330 31,980 -0.20(-3.06%)
Jul 16, 2008 6.450 6.600 6.450 6.530 10,200 +0.14(+2.19%)
Jul 15, 2008 6.580 6.600 6.240 6.390 26,615 -0.19(-2.89%)
Jul 14, 2008 6.860 6.860 6.500 6.580 6,937 -0.14(-2.08%)
Jul 11, 2008 6.770 6.860 6.640 6.720 13,598 +0.08(+1.20%)
Jul 10, 2008 6.790 6.910 6.620 6.640 20,300 -0.11(-1.63%)
Jul 09, 2008 7.090 7.250 6.750 6.750 58,806 -0.40(-5.59%)
Jul 08, 2008 7.250 7.400 7.000 7.150 69,680 -0.09(-1.24%)
Jul 07, 2008 7.340 7.420 7.220 7.240 46,670 -0.09(-1.23%)
Jul 04, 2008 7.180 7.350 7.150 7.330 12,837 +0.00(+0.00%)
Jul 03, 2008 7.180 7.350 7.150 7.330 12,837 +0.28(+3.97%)
Jul 02, 2008 7.300 7.300 7.000 7.050 92,678 -0.20(-2.76%)
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.