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 (%)
Jul 31, 2002	3.982	4.057	3.922	3.922	7,986	-0.33(-7.77%)
Jul 30, 2002	3.982	4.252	3.982	4.252	399	+0.11(+2.54%)
Jul 29, 2002	4.050	4.282	4.050	4.147	12,777	+0.09(+2.22%)
Jul 26, 2002	3.944	4.057	3.757	4.057	1,863	+0.03(+0.75%)
Jul 25, 2002	3.847	4.027	3.839	4.027	8,784	+0.23(+6.14%)
Jul 24, 2002	4.115	4.115	3.772	3.794	29,415	-0.08(-1.94%)
Jul 23, 2002	3.944	4.170	3.757	3.869	14,507	-0.29(-7.02%)
Jul 22, 2002	4.283	4.283	3.464	4.162	17,303	-0.17(-3.84%)
Jul 19, 2002	4.328	4.328	4.328	4.328	4,259	-0.11(-2.37%)
Jul 17, 2002	4.343	4.433	4.343	4.433	1,863	+0.00(+0.00%)
Jul 12, 2002	4.440	4.440	4.433	4.433	6,921	+0.00(+0.00%)
Jul 11, 2002	4.530	4.545	4.433	4.433	17,702	-0.08(-1.67%)
Jul 10, 2002	4.606	4.606	4.508	4.508	15,173	-0.01(-0.17%)
Jul 09, 2002	4.560	4.560	4.515	4.515	5,856	-0.05(-0.99%)
Jul 08, 2002	4.560	4.560	4.560	4.560	0	+0.00(+0.00%)
Jul 05, 2002	4.560	4.560	4.560	4.560	532	+0.02(+0.33%)
Jul 04, 2002	4.733	4.733	4.545	4.545	3,460	+0.00(+0.00%)
Jul 03, 2002	4.733	4.733	4.545	4.545	3,460	-0.08(-1.63%)
Jul 02, 2002	4.726	4.726	4.508	4.621	5,723	-0.15(-3.15%)

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.