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 (%)
Nov 30, 2020	3.150	3.190	3.080	3.110	185,008	-0.07(-2.20%)
Nov 27, 2020	3.200	3.200	3.010	3.180	72,200	+0.00(+0.00%)
Nov 25, 2020	3.200	3.200	3.120	3.180	65,400	-0.06(-1.85%)
Nov 24, 2020	3.100	3.250	3.037	3.240	132,425	+0.16(+5.19%)
Nov 23, 2020	2.950	3.100	2.945	3.080	77,766	+0.16(+5.48%)
Nov 20, 2020	2.960	2.960	2.900	2.920	90,400	-0.12(-3.95%)
Nov 19, 2020	3.010	3.050	2.900	3.040	69,332	+0.03(+1.00%)
Nov 18, 2020	3.100	3.110	3.010	3.010	71,680	-0.06(-1.95%)
Nov 17, 2020	3.020	3.110	2.950	3.070	101,394	+0.03(+0.99%)
Nov 16, 2020	3.000	3.120	2.950	3.040	309,335	+0.10(+3.40%)
Nov 13, 2020	2.720	2.970	2.720	2.940	60,300	+0.22(+8.09%)
Nov 12, 2020	2.850	2.850	2.590	2.720	179,254	-0.16(-5.56%)
Nov 11, 2020	2.780	2.880	2.745	2.880	153,351	+0.10(+3.60%)
Nov 10, 2020	2.600	2.826	2.570	2.780	185,350	+0.21(+8.17%)
Nov 09, 2020	2.400	2.740	2.360	2.570	273,704	+0.22(+9.36%)
Nov 06, 2020	2.380	2.410	2.350	2.350	91,400	-0.01(-0.42%)
Nov 05, 2020	2.340	2.390	2.335	2.360	75,081	+0.01(+0.43%)
Nov 04, 2020	2.310	2.370	2.270	2.350	44,298	-0.02(-0.84%)
Nov 03, 2020	2.290	2.390	2.269	2.370	116,740	+0.11(+4.87%)

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.