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 (%)
Apr 28, 2017	8.800	8.875	8.500	8.600	200,326	-0.20(-2.27%)
Apr 27, 2017	8.850	9.000	8.750	8.800	125,189	-0.05(-0.56%)
Apr 26, 2017	9.050	9.100	8.750	8.850	514,009	-0.15(-1.67%)
Apr 25, 2017	8.950	9.100	8.950	9.000	305,328	+0.10(+1.12%)
Apr 24, 2017	8.750	8.950	8.600	8.900	515,636	+0.40(+4.71%)
Apr 21, 2017	8.300	8.600	8.243	8.500	498,690	+0.15(+1.80%)
Apr 20, 2017	8.150	8.350	8.100	8.350	112,871	+0.25(+3.09%)
Apr 19, 2017	8.100	8.250	8.000	8.100	200,672	+0.10(+1.25%)
Apr 18, 2017	8.000	8.050	7.900	8.000	107,450	-0.05(-0.62%)
Apr 17, 2017	8.100	8.150	7.900	8.050	219,309	-0.10(-1.23%)
Apr 13, 2017	8.200	8.200	8.050	8.150	345,406	-0.05(-0.61%)
Apr 12, 2017	8.300	8.350	8.150	8.200	157,563	-0.15(-1.80%)
Apr 11, 2017	8.250	8.350	8.200	8.350	102,071	+0.10(+1.21%)
Apr 10, 2017	8.300	8.350	8.200	8.250	179,273	+0.00(+0.00%)
Apr 07, 2017	8.200	8.350	8.200	8.250	129,352	-0.05(-0.60%)
Apr 06, 2017	8.300	8.350	8.200	8.300	243,526	+0.05(+0.61%)
Apr 05, 2017	8.350	8.500	8.200	8.250	289,030	-0.10(-1.20%)
Apr 04, 2017	8.250	8.375	8.200	8.350	342,942	+0.07(+0.91%)

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.