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 (%)
Mar 31, 2021 3.840 3.890 3.740 3.770 187,073 -0.08(-2.08%)
Mar 30, 2021 3.700 3.890 3.700 3.850 180,985 +0.17(+4.62%)
Mar 29, 2021 3.780 3.850 3.680 3.680 94,892 -0.11(-2.90%)
Mar 26, 2021 3.890 3.920 3.720 3.790 202,900 -0.03(-0.79%)
Mar 25, 2021 3.840 3.840 3.560 3.820 156,463 +0.13(+3.52%)
Mar 24, 2021 3.800 3.870 3.650 3.690 161,104 -0.08(-2.12%)
Mar 23, 2021 3.905 3.905 3.733 3.770 199,999 -0.06(-1.57%)
Mar 22, 2021 4.010 4.020 3.770 3.830 210,756 -0.16(-4.01%)
Mar 19, 2021 3.820 4.010 3.820 3.990 661,700 +0.04(+1.01%)
Mar 18, 2021 3.890 4.070 3.860 3.950 305,995 +0.10(+2.60%)
Mar 17, 2021 3.860 3.950 3.780 3.850 189,796 -0.02(-0.52%)
Mar 16, 2021 3.990 3.990 3.810 3.870 295,929 -0.10(-2.52%)
Mar 15, 2021 3.950 3.970 3.820 3.970 249,502 +0.02(+0.51%)
Mar 12, 2021 3.950 4.030 3.860 3.950 169,800 +0.00(+0.00%)
Mar 11, 2021 4.150 4.150 3.910 3.950 223,295 -0.16(-3.89%)
Mar 10, 2021 3.975 4.190 3.975 4.110 1,059,705 +0.06(+1.48%)
Mar 09, 2021 4.110 4.130 3.970 4.050 200,866 -0.03(-0.74%)
Mar 08, 2021 3.910 4.110 3.860 4.080 296,140 +0.24(+6.25%)
Mar 05, 2021 3.990 4.012 3.700 3.840 282,300 -0.07(-1.79%)
Mar 04, 2021 3.900 4.040 3.890 3.910 445,497 +0.03(+0.77%)
Mar 03, 2021 3.700 3.900 3.700 3.880 414,697 +0.16(+4.30%)
Mar 02, 2021 3.630 3.730 3.620 3.720 276,067 +0.10(+2.76%)
Mar 01, 2021 3.590 3.650 3.540 3.620 233,545 +0.07(+1.97%)
Feb 26, 2021 3.640 3.680 3.530 3.550 230,100 -0.11(-3.01%)
Feb 25, 2021 3.710 3.740 3.580 3.660 221,927 +0.01(+0.27%)
Feb 24, 2021 3.560 3.800 3.560 3.650 390,622 +0.09(+2.53%)
Feb 23, 2021 3.420 3.600 3.420 3.560 232,650 +0.11(+3.19%)
Feb 22, 2021 3.500 3.560 3.450 3.450 210,574 +0.00(+0.00%)
Feb 19, 2021 3.330 3.460 3.330 3.450 128,200 +0.11(+3.29%)
Feb 18, 2021 3.440 3.490 3.330 3.340 104,860 -0.13(-3.75%)
Feb 17, 2021 3.480 3.500 3.430 3.470 112,208 +0.00(+0.00%)
Feb 16, 2021 3.500 3.510 3.410 3.470 158,813 +0.00(+0.00%)
Feb 12, 2021 3.390 3.470 3.300 3.470 129,100 +0.04(+1.17%)
Feb 11, 2021 3.560 3.590 3.360 3.430 179,154 -0.08(-2.28%)
Feb 10, 2021 3.410 3.570 3.340 3.510 257,418 +0.10(+2.93%)
Feb 09, 2021 3.440 3.440 3.340 3.410 181,866 -0.02(-0.58%)
Feb 08, 2021 3.350 3.440 3.300 3.430 506,572 +0.10(+3.00%)
Feb 05, 2021 3.400 3.421 3.220 3.330 276,000 +0.00(+0.00%)
Feb 04, 2021 3.270 3.400 3.270 3.330 252,876 +0.08(+2.46%)
Feb 03, 2021 3.130 3.280 3.130 3.250 290,725 +0.12(+3.83%)
Feb 02, 2021 3.030 3.170 3.030 3.130 529,416 +0.12(+3.99%)
Feb 01, 2021 2.830 3.050 2.790 3.010 521,678 +0.21(+7.50%)
Jan 29, 2021 2.810 2.880 2.770 2.800 255,100 -0.05(-1.75%)
Jan 28, 2021 2.800 2.880 2.798 2.850 177,179 +0.06(+2.15%)
Jan 27, 2021 2.800 2.820 2.730 2.790 216,205 -0.03(-1.06%)
Jan 26, 2021 2.900 2.910 2.805 2.820 211,051 -0.01(-0.35%)
Jan 25, 2021 2.980 2.980 2.820 2.830 330,765 -0.01(-0.35%)
Jan 22, 2021 2.860 2.887 2.810 2.840 236,900 -0.04(-1.39%)
Jan 21, 2021 2.930 2.930 2.840 2.880 106,880 -0.03(-1.03%)
Jan 20, 2021 2.940 2.947 2.895 2.910 218,893 -0.04(-1.36%)
Jan 19, 2021 2.960 2.980 2.910 2.950 183,965 +0.01(+0.34%)
Jan 15, 2021 2.990 2.995 2.910 2.940 144,800 -0.04(-1.34%)
Jan 14, 2021 3.000 3.010 2.950 2.980 127,638 -0.01(-0.33%)
Jan 13, 2021 3.080 3.080 2.920 2.990 133,154 -0.09(-2.92%)
Jan 12, 2021 2.990 3.100 2.950 3.080 177,309 +0.10(+3.36%)
Jan 11, 2021 2.920 3.057 2.920 2.980 400,282 -0.02(-0.67%)
Jan 08, 2021 2.970 3.040 2.910 3.000 3,045,800 +0.02(+0.67%)
Jan 07, 2021 2.970 3.069 2.950 2.980 811,850 +0.02(+0.68%)
Jan 06, 2021 2.880 3.110 2.820 2.960 2,260,204 +0.09(+3.14%)
Jan 05, 2021 2.800 3.030 2.800 2.870 167,884 +0.07(+2.50%)
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.