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 (%)
Jan 29, 2010 4.350 4.510 4.320 4.370 11,739 +0.02(+0.46%)
Jan 28, 2010 4.520 4.650 4.320 4.350 13,030 -0.15(-3.33%)
Jan 27, 2010 4.480 4.540 4.440 4.500 20,414 -0.01(-0.22%)
Jan 26, 2010 4.500 4.560 4.500 4.510 11,332 -0.08(-1.74%)
Jan 25, 2010 4.590 4.670 4.530 4.590 16,428 +0.04(+0.88%)
Jan 22, 2010 4.670 4.670 4.500 4.550 33,438 -0.11(-2.36%)
Jan 21, 2010 5.070 5.070 4.660 4.660 23,441 -0.39(-7.72%)
Jan 20, 2010 5.080 5.300 5.000 5.050 10,555 -0.07(-1.37%)
Jan 19, 2010 4.750 5.120 4.660 5.120 21,674 +0.37(+7.79%)
Jan 15, 2010 4.850 4.750 4.750 4.750 11,300 -0.06(-1.25%)
Jan 14, 2010 4.860 4.870 4.760 4.810 6,057 -0.11(-2.24%)
Jan 13, 2010 4.810 4.990 4.770 4.920 8,338 +0.11(+2.29%)
Jan 12, 2010 4.880 4.900 4.750 4.810 7,885 -0.11(-2.24%)
Jan 11, 2010 4.970 5.000 4.850 4.920 12,580 -0.02(-0.40%)
Jan 08, 2010 4.830 4.950 4.830 4.940 6,394 +0.09(+1.86%)
Jan 07, 2010 4.620 4.880 4.400 4.850 23,437 +0.19(+4.08%)
Jan 06, 2010 4.730 4.750 4.580 4.660 9,311 -0.10(-2.10%)
Jan 05, 2010 4.529 4.760 4.529 4.760 24,354 +0.22(+4.85%)
Jan 04, 2010 4.360 4.560 4.340 4.540 17,945 +0.27(+6.32%)
Dec 31, 2009 4.290 4.270 4.270 4.270 43,000 -0.10(-2.29%)
Dec 30, 2009 4.380 4.479 4.250 4.370 29,727 -0.01(-0.23%)
Dec 29, 2009 4.230 4.510 4.180 4.380 21,244 +0.14(+3.30%)
Dec 28, 2009 4.350 4.370 4.050 4.240 30,081 -0.08(-1.85%)
Dec 24, 2009 4.350 4.410 4.280 4.320 48,746 +0.19(+4.60%)
Dec 23, 2009 4.140 4.320 4.000 4.130 89,350 +0.03(+0.73%)
Dec 22, 2009 4.110 4.240 4.100 4.100 31,071 -0.06(-1.44%)
Dec 21, 2009 4.160 4.240 4.110 4.160 22,926 +0.01(+0.24%)
Dec 18, 2009 4.140 4.220 4.100 4.150 51,826 +0.07(+1.72%)
Dec 17, 2009 4.120 4.220 4.080 4.080 41,119 -0.03(-0.73%)
Dec 16, 2009 4.190 4.220 4.100 4.110 36,797 -0.04(-0.96%)
Dec 15, 2009 4.210 4.350 4.150 4.150 51,874 -0.02(-0.48%)
Dec 14, 2009 4.060 4.360 4.040 4.170 22,121 +0.12(+2.96%)
Dec 11, 2009 3.970 4.150 3.970 4.050 28,585 +0.07(+1.76%)
Dec 10, 2009 3.910 4.050 3.910 3.980 18,829 +0.05(+1.27%)
Dec 09, 2009 3.910 3.950 3.850 3.930 15,763 +0.02(+0.51%)
Dec 08, 2009 3.862 3.920 3.850 3.910 43,202 +0.01(+0.26%)
Dec 07, 2009 3.900 3.930 3.850 3.900 9,432 -0.01(-0.26%)
Dec 04, 2009 3.900 3.930 3.810 3.910 41,260 +0.07(+1.82%)
Dec 03, 2009 3.900 3.930 3.830 3.840 32,331 -0.05(-1.29%)
Dec 02, 2009 3.900 3.940 3.880 3.890 21,704 -0.04(-1.02%)
Dec 01, 2009 3.900 3.960 3.870 3.930 55,294 +0.05(+1.29%)
Nov 30, 2009 3.970 4.000 3.820 3.880 64,962 -0.06(-1.52%)
Nov 27, 2009 3.970 4.020 3.940 3.940 5,975 -0.08(-1.99%)
Nov 25, 2009 4.050 4.100 4.010 4.020 10,326 +0.01(+0.25%)
Nov 24, 2009 4.000 4.130 3.930 4.010 22,481 +0.02(+0.50%)
Nov 23, 2009 4.050 4.100 3.980 3.990 35,998 -0.01(-0.25%)
Nov 20, 2009 3.980 4.050 3.950 4.000 37,190 -0.02(-0.50%)
Nov 19, 2009 4.080 4.100 4.000 4.020 42,376 -0.14(-3.37%)
Nov 18, 2009 4.200 4.330 4.010 4.160 11,290 -0.03(-0.72%)
Nov 17, 2009 4.150 4.210 4.000 4.190 14,621 +0.02(+0.48%)
Nov 16, 2009 4.000 4.260 3.960 4.170 21,781 +0.24(+6.11%)
Nov 13, 2009 4.050 4.289 3.850 3.930 24,991 +0.04(+1.03%)
Nov 12, 2009 4.080 4.100 3.870 3.890 26,771 -0.18(-4.42%)
Nov 11, 2009 4.170 4.290 4.020 4.070 31,384 -0.05(-1.21%)
Nov 10, 2009 4.150 4.150 4.010 4.120 24,434 +0.00(+0.00%)
Nov 09, 2009 4.090 4.230 4.061 4.120 11,514 +0.04(+0.98%)
Nov 06, 2009 4.120 4.120 4.010 4.080 7,898 -0.08(-1.92%)
Nov 05, 2009 4.170 4.170 3.910 4.160 24,964 +0.02(+0.48%)
Nov 04, 2009 4.250 4.290 4.140 4.140 19,864 -0.09(-2.13%)
Nov 03, 2009 4.300 4.380 4.170 4.230 17,298 -0.06(-1.40%)
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.