Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jul 01, 2002 4.771 4.771 4.771 4.771 0 +0.00(+0.00%)
Jun 28, 2002 4.696 4.876 4.696 4.771 5,324 +0.08(+1.60%)
Jun 27, 2002 4.936 4.936 4.658 4.696 10,115 -0.13(-2.65%)
Jun 26, 2002 4.846 4.846 4.823 4.823 1,730 -0.03(-0.63%)
Jun 25, 2002 4.853 4.884 4.853 4.854 1,464 -0.04(-0.91%)
Jun 21, 2002 4.778 4.899 4.778 4.899 2,795 +0.12(+2.52%)
Jun 20, 2002 4.906 4.906 4.703 4.778 6,255 -0.04(-0.78%)
Jun 19, 2002 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Jun 18, 2002 4.808 4.816 4.808 4.816 2,662 +0.11(+2.40%)
Jun 17, 2002 4.703 4.703 4.703 4.703 266 +0.00(+0.00%)
Jun 14, 2002 4.703 4.703 4.703 4.703 1,464 -0.11(-2.19%)
Jun 12, 2002 4.816 4.816 4.808 4.808 5,190 +0.00(+0.00%)
Jun 11, 2002 4.808 4.808 4.808 4.808 1,331 -0.11(-2.14%)
Jun 10, 2002 4.808 4.914 4.808 4.914 4,791 +0.05(+1.08%)
Jun 07, 2002 4.808 4.906 4.748 4.861 15,972 -0.05(-1.07%)
Jun 06, 2002 4.847 4.921 4.771 4.914 29,015 +0.03(+0.62%)
Jun 05, 2002 4.853 4.905 4.808 4.884 11,313 +0.01(+0.28%)
May 31, 2002 4.870 4.870 4.870 4.870 1,197 -0.16(-3.26%)
May 28, 2002 4.921 5.207 4.884 5.034 11,047 +0.10(+1.98%)
May 27, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 24, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 23, 2002 4.937 4.937 4.936 4.936 665 +0.02(+0.31%)
May 22, 2002 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
May 21, 2002 4.959 4.959 4.921 4.921 1,464 -0.08(-1.50%)
May 20, 2002 5.135 5.147 4.959 4.996 5,723 +0.11(+2.15%)
May 17, 2002 5.079 5.079 4.861 4.891 26,220 -0.08(-1.51%)
May 16, 2002 4.966 4.966 4.966 4.966 2,795 -0.05(-0.90%)
May 15, 2002 5.011 5.011 5.011 5.011 1,064 -0.06(-1.19%)
May 14, 2002 5.071 5.108 5.071 5.071 1,464 -0.04(-0.74%)
May 13, 2002 5.147 5.222 4.959 5.109 4,259 +0.08(+1.49%)
May 10, 2002 5.034 5.034 5.034 5.034 35,005 +0.14(+2.76%)
May 09, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 08, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 07, 2002 5.071 5.071 4.891 4.899 33,408 -0.14(-2.69%)
May 06, 2002 4.892 5.079 4.891 5.034 37,001 +0.05(+0.90%)
May 03, 2002 4.891 4.989 4.891 4.989 1,996 +0.10(+2.00%)
May 02, 2002 4.891 4.891 4.891 4.891 133 +0.06(+1.24%)
May 01, 2002 4.884 4.891 4.831 4.831 12,245 +0.02(+0.31%)
Apr 30, 2002 4.823 4.824 4.808 4.816 9,050 -0.01(-0.18%)
Apr 29, 2002 4.921 4.959 4.823 4.824 7,187 +0.00(+0.02%)
Apr 26, 2002 4.823 4.823 4.823 4.823 3,859 -0.02(-0.47%)
Apr 25, 2002 4.846 5.027 4.846 4.846 12,777 -0.04(-0.77%)
Apr 24, 2002 4.936 5.109 4.884 4.884 35,138 +0.00(+0.00%)
Apr 23, 2002 4.672 5.147 4.583 4.884 63,222 +0.37(+8.29%)
Apr 22, 2002 4.606 4.606 4.510 4.510 2,395 -0.07(-1.60%)
Apr 19, 2002 4.583 4.696 4.583 4.583 16,371 -0.08(-1.61%)
Apr 18, 2002 4.621 4.658 4.621 4.658 15,838 +0.08(+1.64%)
Apr 17, 2002 4.621 4.673 4.583 4.583 29,814 -0.08(-1.61%)
Apr 16, 2002 4.733 4.771 4.658 4.658 3,194 -0.04(-0.78%)
Apr 15, 2002 4.699 4.699 4.695 4.695 2,395 -0.26(-5.32%)
Apr 12, 2002 4.771 4.959 4.508 4.959 12,910 +0.19(+3.99%)
Apr 11, 2002 4.545 4.771 4.545 4.769 3,726 -0.00(-0.05%)
Apr 10, 2002 4.959 4.996 4.545 4.771 5,324 +0.00(+0.00%)
Apr 09, 2002 4.771 4.771 4.771 4.771 133 -0.25(-4.94%)
Apr 08, 2002 5.019 5.019 5.019 5.019 1,197 -0.02(-0.30%)
Apr 05, 2002 4.936 5.034 4.771 5.034 19,965 +0.07(+1.36%)
Apr 04, 2002 4.996 4.996 4.966 4.966 6,255 -0.14(-2.79%)
Apr 03, 2002 5.071 5.109 5.071 5.109 1,331 +0.11(+2.26%)
Apr 02, 2002 5.071 5.071 4.996 4.996 13,176 -0.01(-0.15%)
Apr 01, 2002 4.869 5.049 4.846 5.004 4,525 +0.11(+2.30%)
Mar 29, 2002 4.891 4.891 4.891 4.891 10,115 +0.00(+0.00%)
Mar 28, 2002 4.891 4.891 4.891 4.891 10,115 -0.15(-2.98%)
Mar 27, 2002 4.861 5.041 4.861 5.041 10,514 +0.12(+2.44%)
Mar 26, 2002 5.259 5.259 4.884 4.921 10,115 -0.34(-6.43%)
Mar 25, 2002 4.921 5.590 4.921 5.259 22,627 +0.23(+4.63%)
Mar 22, 2002 5.026 5.026 5.026 5.026 2,129 +0.00(+0.00%)
Mar 21, 2002 4.974 5.026 4.974 5.026 3,993 +0.03(+0.60%)
Mar 20, 2002 4.996 4.996 4.996 4.996 266 +0.11(+2.31%)
Mar 19, 2002 4.920 4.959 4.884 4.884 7,453 -0.04(-0.76%)
Mar 18, 2002 4.845 5.244 4.696 4.921 11,979 +0.12(+2.50%)
Mar 15, 2002 4.733 4.801 4.666 4.801 3,194 +0.07(+1.43%)
Mar 14, 2002 4.696 4.756 4.696 4.733 8,917 +0.11(+2.44%)
Mar 13, 2002 4.583 4.673 4.508 4.621 19,033 +0.00(+0.00%)
Mar 12, 2002 4.657 4.658 4.583 4.621 3,593 -0.04(-0.81%)
Mar 11, 2002 4.658 4.658 4.658 4.658 665 +0.08(+1.64%)
Mar 08, 2002 4.508 4.657 4.485 4.583 25,022 +0.05(+1.17%)
Mar 07, 2002 4.425 4.530 4.425 4.530 24,224 +0.14(+3.07%)
Mar 06, 2002 4.282 4.395 4.282 4.395 7,719 +0.11(+2.60%)
Mar 05, 2002 4.282 4.358 4.282 4.284 5,190 +0.00(+0.03%)
Mar 04, 2002 4.132 4.282 4.132 4.282 2,262 +0.08(+1.79%)
Mar 01, 2002 4.177 4.350 4.177 4.207 11,979 +0.03(+0.74%)
Feb 28, 2002 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 27, 2002 4.154 4.177 4.154 4.177 4,392 +0.01(+0.16%)
Feb 26, 2002 4.170 4.177 4.080 4.170 73,737 -0.02(-0.54%)
Feb 25, 2002 4.192 4.192 4.192 4.192 798 +0.06(+1.45%)
Feb 22, 2002 4.117 4.350 4.095 4.132 35,670 +0.05(+1.29%)
Feb 21, 2002 4.080 4.132 4.065 4.080 41,793 +0.01(+0.18%)
Feb 20, 2002 4.095 4.095 4.072 4.072 19,698 -0.02(-0.56%)
Feb 19, 2002 4.095 4.095 4.057 4.095 3,327 -0.02(-0.54%)
Feb 18, 2002 4.132 4.170 4.095 4.117 25,688 +0.00(+0.00%)
Feb 15, 2002 4.132 4.170 4.095 4.117 25,688 +0.02(+0.54%)
Feb 14, 2002 4.132 4.147 4.095 4.095 6,122 +0.04(+0.94%)
Feb 13, 2002 4.132 4.132 4.057 4.057 18,101 +0.00(+0.00%)
Feb 12, 2002 4.057 4.058 4.057 4.057 11,979 -0.08(-1.82%)
Feb 11, 2002 4.132 4.132 4.057 4.132 10,514 +0.00(+0.00%)
Feb 08, 2002 4.132 4.245 4.132 4.132 46,052 +0.03(+0.73%)
Feb 07, 2002 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Feb 06, 2002 4.124 4.207 4.095 4.102 160,917 -0.02(-0.55%)
Feb 05, 2002 4.125 4.125 4.125 4.125 399 +0.05(+1.10%)
Feb 04, 2002 4.095 4.095 4.080 4.080 7,719 -0.13(-3.04%)
Feb 01, 2002 4.245 4.267 4.020 4.207 25,821 +0.00(+0.00%)
Jan 31, 2002 3.974 4.245 3.974 4.207 10,381 +0.24(+6.06%)
Jan 30, 2002 3.959 4.095 3.959 3.967 13,043 -0.35(-8.17%)
Jan 29, 2002 3.959 4.320 3.959 4.320 15,040 +0.36(+9.06%)
Jan 28, 2002 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Jan 25, 2002 3.961 3.961 3.961 3.961 133 -0.06(-1.45%)
Jan 24, 2002 3.997 4.057 3.997 4.020 3,593 -0.04(-0.93%)
Jan 23, 2002 4.050 4.057 4.050 4.057 798 +0.00(+0.00%)
Jan 22, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Jan 21, 2002 4.132 4.132 4.056 4.057 3,593 +0.00(+0.00%)
Jan 18, 2002 4.132 4.132 4.056 4.057 3,593 -0.03(-0.74%)
Jan 17, 2002 4.087 4.087 4.087 4.087 1,331 -0.01(-0.18%)
Jan 16, 2002 4.072 4.095 4.072 4.095 3,460 +0.06(+1.49%)
Jan 15, 2002 4.072 4.072 3.959 4.035 10,781 -0.04(-0.92%)
Jan 14, 2002 4.042 4.072 4.042 4.072 18,634 -0.02(-0.37%)
Jan 11, 2002 3.916 4.087 3.916 4.087 532 +0.11(+2.64%)
Jan 10, 2002 3.944 3.982 3.907 3.982 6,921 +0.27(+7.29%)
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.