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 28, 2018 7.050 7.200 7.050 7.150 122,500 +0.10(+1.42%)
Sep 27, 2018 7.150 7.150 7.050 7.050 127,515 -0.05(-0.70%)
Sep 26, 2018 7.050 7.200 7.050 7.100 140,741 +0.00(+0.00%)
Sep 25, 2018 7.100 7.100 7.050 7.100 86,918 +0.00(+0.00%)
Sep 24, 2018 7.150 7.150 7.050 7.100 125,172 -0.10(-1.39%)
Sep 21, 2018 7.150 7.250 7.100 7.200 303,600 +0.00(+0.00%)
Sep 20, 2018 7.200 7.300 7.150 7.200 285,074 +0.00(+0.00%)
Sep 19, 2018 7.100 7.200 7.070 7.200 157,383 +0.10(+1.41%)
Sep 18, 2018 7.250 7.250 7.100 7.100 62,131 -0.10(-1.39%)
Sep 17, 2018 7.250 7.300 7.150 7.200 99,503 -0.05(-0.69%)
Sep 14, 2018 7.200 7.300 7.200 7.250 80,800 +0.05(+0.69%)
Sep 13, 2018 7.400 7.400 7.200 7.200 92,470 -0.15(-2.04%)
Sep 12, 2018 7.450 7.450 7.300 7.350 83,522 -0.10(-1.34%)
Sep 11, 2018 7.400 7.500 7.300 7.450 130,456 +0.05(+0.68%)
Sep 10, 2018 7.400 7.450 7.350 7.400 116,318 -0.07(-1.00%)
Sep 07, 2018 7.550 7.600 7.400 7.475 119,300 -0.08(-0.99%)
Sep 06, 2018 7.600 7.700 7.550 7.550 72,753 -0.05(-0.66%)
Sep 05, 2018 7.700 7.750 7.575 7.600 74,378 -0.15(-1.94%)
Sep 04, 2018 7.800 7.850 7.625 7.750 65,212 -0.05(-0.64%)
Aug 31, 2018 7.800 7.800 7.800 0 +0.20(+2.63%)
Aug 30, 2018 7.600 7.700 7.550 7.600 99,033 -0.05(-0.65%)
Aug 29, 2018 7.550 7.650 7.550 7.650 88,631 +0.10(+1.32%)
Aug 28, 2018 7.700 7.750 7.550 7.550 112,453 -0.10(-1.31%)
Aug 27, 2018 7.750 7.750 7.600 7.650 119,341 -0.15(-1.92%)
Aug 24, 2018 7.900 7.900 7.750 7.800 69,300 -0.05(-0.64%)
Aug 23, 2018 7.800 7.900 7.750 7.850 92,116 +0.00(+0.00%)
Aug 22, 2018 7.800 7.950 7.750 7.850 132,843 +0.05(+0.64%)
Aug 21, 2018 7.600 7.850 7.550 7.800 199,585 +0.20(+2.63%)
Aug 20, 2018 7.600 7.700 7.550 7.600 114,002 +0.05(+0.66%)
Aug 17, 2018 7.600 7.650 7.550 7.550 274,300 -0.10(-1.31%)
Aug 16, 2018 7.550 7.750 7.500 7.650 186,946 +0.10(+1.32%)
Aug 15, 2018 7.650 7.700 7.454 7.550 196,475 -0.10(-1.31%)
Aug 14, 2018 7.700 7.700 7.551 7.650 166,001 +0.00(+0.00%)
Aug 13, 2018 7.750 7.750 7.600 7.650 129,717 -0.10(-1.29%)
Aug 10, 2018 7.700 7.750 7.600 7.750 112,700 +0.05(+0.65%)
Aug 09, 2018 7.750 7.800 7.650 7.700 141,128 -0.05(-0.65%)
Aug 08, 2018 7.750 7.800 7.650 7.750 128,679 +0.00(+0.00%)
Aug 07, 2018 7.750 7.833 7.650 7.750 132,403 +0.00(+0.00%)
Aug 06, 2018 7.750 7.800 7.700 7.750 121,521 +0.00(+0.00%)
Aug 03, 2018 7.800 7.800 7.675 7.750 200,200 -0.05(-0.64%)
Aug 02, 2018 7.850 7.862 7.750 7.800 104,713 -0.05(-0.64%)
Aug 01, 2018 7.900 8.061 7.800 7.850 125,773 -0.05(-0.63%)
Jul 31, 2018 7.750 8.150 7.650 7.900 242,853 +0.12(+1.61%)
Jul 30, 2018 7.950 8.000 7.750 7.775 129,074 -0.12(-1.58%)
Jul 27, 2018 8.100 8.150 7.750 7.900 252,200 -0.20(-2.47%)
Jul 26, 2018 7.650 8.200 7.650 8.100 1,162,794 +0.50(+6.58%)
Jul 25, 2018 7.700 7.700 7.525 7.600 274,557 -0.10(-1.30%)
Jul 24, 2018 7.750 7.750 7.600 7.700 190,137 +0.00(+0.00%)
Jul 23, 2018 7.650 7.800 7.600 7.700 238,619 +0.00(+0.00%)
Jul 20, 2018 7.650 7.750 7.650 7.700 240,490 +0.05(+0.65%)
Jul 19, 2018 7.700 7.800 7.600 7.650 284,818 -0.05(-0.65%)
Jul 18, 2018 7.700 7.750 7.650 7.700 254,691 +0.00(+0.00%)
Jul 17, 2018 7.750 7.800 7.650 7.700 203,161 -0.10(-1.28%)
Jul 16, 2018 7.850 7.850 7.700 7.800 214,070 -0.05(-0.64%)
Jul 13, 2018 7.900 7.947 7.800 7.850 95,925 -0.05(-0.63%)
Jul 12, 2018 7.950 7.950 7.800 7.900 119,391 -0.05(-0.63%)
Jul 11, 2018 7.900 8.000 7.850 7.950 157,363 +0.05(+0.63%)
Jul 10, 2018 7.950 8.000 7.800 7.900 331,167 -0.05(-0.63%)
Jul 09, 2018 7.950 8.100 7.950 7.950 258,678 +0.00(+0.00%)
Jul 06, 2018 7.950 7.950 7.800 7.950 221,028 +0.00(+0.00%)
Jul 05, 2018 8.200 8.200 7.900 7.950 231,355 -0.10(-1.24%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.10(+1.26%)
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.