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 31, 2018 8.900 8.900 8.800 8.850 56,222 +0.00(+0.00%)
Jan 30, 2018 8.800 8.950 8.800 8.850 75,804 +0.05(+0.57%)
Jan 29, 2018 8.850 8.981 8.800 8.800 78,534 -0.07(-0.85%)
Jan 26, 2018 9.050 9.100 8.850 8.875 180,869 -0.12(-1.39%)
Jan 25, 2018 8.950 9.099 8.800 9.000 165,231 +0.18(+1.98%)
Jan 24, 2018 9.200 9.255 8.800 8.825 164,362 -0.33(-3.55%)
Jan 23, 2018 9.000 9.300 8.900 9.150 146,973 +0.15(+1.67%)
Jan 22, 2018 8.950 9.150 8.800 9.000 123,815 -0.05(-0.55%)
Jan 19, 2018 9.050 9.150 9.000 9.050 302,998 +0.00(+0.00%)
Jan 18, 2018 9.150 9.200 9.000 9.050 228,014 -0.05(-0.55%)
Jan 17, 2018 9.100 9.150 8.700 9.100 214,757 +0.10(+1.11%)
Jan 16, 2018 8.800 9.150 8.650 9.000 348,993 +0.20(+2.27%)
Jan 12, 2018 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 11, 2018 8.600 8.800 8.600 8.800 79,488 +0.20(+2.33%)
Jan 10, 2018 8.600 8.650 8.550 8.600 55,411 +0.05(+0.58%)
Jan 09, 2018 8.500 8.650 8.500 8.550 57,663 +0.00(+0.00%)
Jan 08, 2018 8.550 8.650 8.500 8.550 64,859 +0.00(+0.00%)
Jan 05, 2018 8.550 8.600 8.500 8.550 56,613 +0.05(+0.59%)
Jan 04, 2018 8.500 8.700 8.500 8.500 96,301 +0.00(+0.00%)
Jan 03, 2018 8.550 8.650 8.500 8.500 72,160 -0.10(-1.16%)
Jan 02, 2018 8.550 8.650 8.500 8.600 117,491 +0.15(+1.78%)
Dec 29, 2017 8.450 8.450 8.450 0 -0.15(-1.74%)
Dec 28, 2017 8.600 8.649 8.450 8.600 73,621 +0.15(+1.78%)
Dec 27, 2017 8.700 8.749 8.450 8.450 125,164 -0.20(-2.31%)
Dec 26, 2017 8.850 8.950 8.600 8.650 94,736 -0.20(-2.26%)
Dec 22, 2017 9.050 9.050 8.850 8.850 123,262 -0.20(-2.21%)
Dec 21, 2017 9.050 9.150 9.050 9.050 63,999 -0.05(-0.55%)
Dec 20, 2017 9.100 9.150 9.000 9.100 65,413 +0.00(+0.00%)
Dec 19, 2017 9.250 9.350 9.100 9.100 86,778 -0.15(-1.62%)
Dec 18, 2017 9.250 9.400 9.150 9.250 98,252 +0.00(+0.00%)
Dec 15, 2017 9.000 9.300 9.000 9.250 352,501 +0.20(+2.21%)
Dec 14, 2017 9.300 9.350 9.050 9.050 98,598 -0.20(-2.16%)
Dec 13, 2017 9.250 9.350 9.200 9.250 74,695 +0.05(+0.54%)
Dec 12, 2017 9.300 9.450 9.200 9.200 70,420 -0.05(-0.54%)
Dec 11, 2017 9.400 9.477 9.200 9.250 76,760 -0.15(-1.60%)
Dec 08, 2017 9.500 9.550 9.350 9.400 59,057 -0.10(-1.05%)
Dec 07, 2017 9.450 9.650 9.400 9.500 59,624 +0.05(+0.53%)
Dec 06, 2017 9.450 9.600 9.400 9.450 55,962 -0.05(-0.53%)
Dec 05, 2017 9.600 9.600 9.405 9.500 60,651 +0.00(+0.00%)
Dec 04, 2017 9.550 9.750 9.400 9.500 56,649 +0.00(+0.00%)
Dec 01, 2017 9.450 9.550 9.150 9.500 74,331 +0.05(+0.53%)
Nov 30, 2017 9.600 9.700 9.400 9.450 139,695 -0.15(-1.56%)
Nov 29, 2017 9.400 9.600 9.400 9.600 99,088 +0.20(+2.13%)
Nov 28, 2017 9.150 9.400 9.150 9.400 89,345 +0.25(+2.73%)
Nov 27, 2017 9.150 9.250 9.100 9.150 54,398 +0.05(+0.55%)
Nov 24, 2017 9.250 9.300 8.950 9.100 57,605 -0.10(-1.09%)
Nov 22, 2017 9.400 9.400 9.175 9.200 71,413 -0.15(-1.60%)
Nov 21, 2017 9.400 9.400 9.250 9.350 66,431 +0.05(+0.54%)
Nov 20, 2017 9.250 9.300 9.150 9.300 78,989 +0.05(+0.54%)
Nov 17, 2017 9.000 9.250 9.000 9.250 294,445 +0.10(+1.09%)
Nov 16, 2017 8.850 9.150 8.806 9.150 93,564 +0.40(+4.57%)
Nov 15, 2017 8.650 8.875 8.650 8.750 44,906 -0.05(-0.57%)
Nov 14, 2017 8.650 8.800 8.650 8.800 25,849 +0.10(+1.15%)
Nov 13, 2017 8.650 8.794 8.600 8.700 30,934 +0.00(+0.00%)
Nov 10, 2017 8.800 8.899 8.650 8.700 43,552 -0.05(-0.57%)
Nov 09, 2017 8.700 8.850 8.595 8.750 86,351 +0.00(+0.00%)
Nov 08, 2017 8.850 8.850 8.601 8.750 77,506 -0.10(-1.13%)
Nov 07, 2017 9.200 9.200 8.850 8.850 91,935 -0.30(-3.28%)
Nov 06, 2017 9.000 9.150 8.950 9.150 42,742 +0.15(+1.67%)
Nov 03, 2017 9.050 9.050 8.950 9.000 61,764 -0.05(-0.55%)
Nov 02, 2017 9.000 9.200 8.950 9.050 153,611 +0.00(+0.00%)
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.