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 29, 2016	4.400	4.400	4.360	4.390	38,811	-0.02(-0.45%)
Jul 28, 2016	4.400	4.440	4.340	4.410	67,403	-0.02(-0.45%)
Jul 27, 2016	4.420	4.430	4.371	4.430	35,760	+0.01(+0.23%)
Jul 26, 2016	4.310	4.440	4.310	4.420	30,933	+0.12(+2.79%)
Jul 25, 2016	4.320	4.370	4.210	4.300	44,325	-0.05(-1.15%)
Jul 22, 2016	4.320	4.350	4.290	4.350	34,361	+0.00(+0.00%)
Jul 21, 2016	4.285	4.350	4.240	4.350	43,700	+0.05(+1.16%)
Jul 20, 2016	4.340	4.360	4.260	4.300	33,081	-0.01(-0.23%)
Jul 19, 2016	4.300	4.350	4.270	4.310	28,926	-0.03(-0.69%)
Jul 18, 2016	4.350	4.440	4.300	4.340	42,178	+0.03(+0.70%)
Jul 15, 2016	4.400	4.440	4.270	4.310	93,711	-0.05(-1.15%)
Jul 14, 2016	4.350	4.520	4.330	4.360	54,314	+0.01(+0.23%)
Jul 13, 2016	4.380	4.380	4.270	4.350	70,088	-0.03(-0.68%)
Jul 12, 2016	4.360	4.400	4.320	4.380	109,307	+0.01(+0.23%)
Jul 11, 2016	4.340	4.390	4.290	4.370	65,972	+0.07(+1.63%)
Jul 08, 2016	4.220	4.180	4.180	4.300	80,838	+0.12(+2.87%)
Jul 07, 2016	4.270	4.300	4.170	4.180	55,792	-0.09(-2.11%)
Jul 05, 2016	4.280	4.370	4.200	4.270	134,504	-0.06(-1.39%)

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.