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 (%)
Sep 29, 2017	9.450	9.450	9.250	9.250	145,504	-0.15(-1.60%)
Sep 28, 2017	9.300	9.450	9.200	9.400	141,057	+0.15(+1.62%)
Sep 27, 2017	9.350	9.350	9.200	9.250	276,581	+0.00(+0.00%)
Sep 26, 2017	9.300	9.300	9.150	9.250	109,915	+0.00(+0.00%)
Sep 25, 2017	9.250	9.250	9.050	9.250	81,873	+0.00(+0.00%)
Sep 22, 2017	9.250	9.350	9.075	9.250	94,532	+0.00(+0.00%)
Sep 21, 2017	9.200	9.250	9.025	9.250	84,787	+0.10(+1.09%)
Sep 20, 2017	9.000	9.250	8.950	9.150	103,613	+0.10(+1.10%)
Sep 19, 2017	9.100	9.150	8.900	9.050	57,115	-0.05(-0.55%)
Sep 18, 2017	9.000	9.200	8.900	9.100	146,596	+0.10(+1.11%)
Sep 15, 2017		9.050	8.500	9.000	318,666	+0.50(+5.88%)
Sep 14, 2017	8.700	8.750	8.300	8.500	59,858	-0.25(-2.86%)
Sep 13, 2017	8.800	8.900	8.750	8.750	68,618	-0.10(-1.13%)
Sep 12, 2017	8.600	8.900	8.600	8.850	112,126	+0.25(+2.91%)
Sep 11, 2017		8.600	8.350	8.600	66,299	+0.25(+2.99%)
Sep 08, 2017	8.200	8.450	8.200	8.350	114,175	+0.15(+1.83%)
Sep 07, 2017	8.350	8.350	8.125	8.200	107,258	-0.15(-1.80%)
Sep 06, 2017	8.400	8.475	8.300	8.350	66,860	-0.05(-0.60%)
Sep 05, 2017	8.500	8.500	8.400	8.400	100,892	-0.07(-0.88%)

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.