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 (%)
May 30, 2008 5.010 5.010 4.660 4.660 4,609 +0.01(+0.22%)
May 29, 2008 4.790 5.150 4.650 4.650 11,015 -0.08(-1.69%)
May 28, 2008 4.680 4.810 4.680 4.730 2,650 -0.06(-1.25%)
May 27, 2008 4.810 4.920 4.550 4.790 10,029 -0.09(-1.84%)
May 26, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 23, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 22, 2008 5.030 5.030 4.870 4.880 14,100 -0.23(-4.50%)
May 21, 2008 4.830 5.690 4.790 5.110 5,200 +0.26(+5.36%)
May 20, 2008 5.040 5.040 4.850 4.850 6,050 -0.20(-3.96%)
May 19, 2008 5.090 5.090 4.710 5.050 15,950 -0.03(-0.59%)
May 16, 2008 5.260 5.730 5.010 5.080 20,905 -0.01(-0.20%)
May 15, 2008 5.120 5.190 4.850 5.090 26,750 -0.16(-3.05%)
May 14, 2008 4.970 5.300 4.970 5.250 18,706 +0.28(+5.63%)
May 13, 2008 4.900 4.990 4.900 4.970 2,600 +0.05(+1.02%)
May 12, 2008 5.020 5.030 4.920 4.920 1,200 -0.16(-3.15%)
May 09, 2008 5.060 5.090 5.060 5.080 600 +0.09(+1.80%)
May 08, 2008 5.000 5.240 4.940 4.990 17,535 +0.07(+1.42%)
May 07, 2008 4.940 4.990 4.870 4.920 700 +0.07(+1.44%)
May 06, 2008 4.760 4.980 4.760 4.850 2,600 +0.14(+2.97%)
May 05, 2008 4.690 4.970 4.610 4.710 8,765 -0.04(-0.84%)
May 02, 2008 4.800 4.800 4.750 4.750 3,037 -0.06(-1.25%)
May 01, 2008 4.870 4.870 4.800 4.810 1,841 -0.11(-2.24%)
Apr 30, 2008 4.900 4.920 4.830 4.920 18,400 +0.02(+0.41%)
Apr 29, 2008 5.040 5.040 4.830 4.900 18,969 -0.03(-0.61%)
Apr 28, 2008 4.940 4.940 4.840 4.930 15,653 -0.03(-0.60%)
Apr 25, 2008 5.000 5.070 4.950 4.960 13,229 -0.04(-0.80%)
Apr 24, 2008 5.000 5.000 4.980 5.000 10,020 +0.00(+0.00%)
Apr 23, 2008 5.070 5.070 4.970 5.000 11,854 -0.04(-0.79%)
Apr 22, 2008 5.160 5.160 5.000 5.040 15,500 -0.17(-3.26%)
Apr 21, 2008 5.160 5.210 4.930 5.210 22,600 +0.12(+2.36%)
Apr 18, 2008 5.010 5.090 5.010 5.090 1,200 +0.11(+2.21%)
Apr 17, 2008 4.890 4.980 4.840 4.980 1,399 +0.08(+1.63%)
Apr 16, 2008 5.130 5.130 4.900 4.900 900 +0.06(+1.24%)
Apr 15, 2008 4.880 5.190 4.840 4.840 3,134 -0.01(-0.21%)
Apr 14, 2008 5.000 5.076 4.850 4.850 8,476 -0.16(-3.19%)
Apr 11, 2008 5.030 5.050 4.880 5.010 20,500 -0.01(-0.20%)
Apr 10, 2008 5.020 5.040 5.000 5.020 3,383 -0.08(-1.57%)
Apr 09, 2008 5.060 5.200 5.000 5.100 3,574 +0.04(+0.79%)
Apr 08, 2008 5.060 5.060 5.060 5.060 1,500 -0.14(-2.69%)
Apr 07, 2008 5.420 5.470 5.110 5.200 8,033 +0.00(+0.00%)
Apr 04, 2008 5.200 5.200 5.200 5.200 500 +0.13(+2.56%)
Apr 03, 2008 5.060 5.150 5.060 5.070 1,642 -0.07(-1.36%)
Apr 02, 2008 5.050 5.160 5.050 5.140 3,803 +0.02(+0.39%)
Apr 01, 2008 5.150 5.150 5.120 5.120 1,100 +0.19(+3.85%)
Mar 31, 2008 5.170 5.170 4.860 4.930 15,660 -0.26(-5.01%)
Mar 28, 2008 5.450 5.450 5.190 5.190 700 -0.00(-0.00%)
Mar 27, 2008 5.090 5.990 5.090 5.190 12,619 +0.11(+2.17%)
Mar 26, 2008 5.170 5.200 5.062 5.080 12,255 +0.08(+1.60%)
Mar 25, 2008 5.300 5.300 4.960 5.000 24,726 -0.20(-3.85%)
Mar 24, 2008 5.150 5.540 5.110 5.200 18,788 +0.00(+0.00%)
Mar 21, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 20, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 19, 2008 5.250 5.250 5.190 5.200 5,937 -0.06(-1.14%)
Mar 18, 2008 5.850 5.850 5.260 5.260 20,737 -0.11(-2.05%)
Mar 17, 2008 5.610 5.620 5.350 5.370 8,346 -0.13(-2.36%)
Mar 14, 2008 5.550 5.550 5.400 5.500 6,515 +0.00(+0.00%)
Mar 13, 2008 5.650 5.650 5.500 5.500 4,643 -0.25(-4.35%)
Mar 12, 2008 5.750 5.750 5.750 5.750 6,675 -0.06(-1.03%)
Mar 11, 2008 5.250 5.810 5.250 5.810 19,130 +0.45(+8.40%)
Mar 10, 2008 5.950 6.000 4.650 5.360 31,543 -0.64(-10.67%)
Mar 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 06, 2008 6.150 6.150 5.900 6.000 8,026 -0.15(-2.44%)
Mar 05, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 04, 2008 6.160 6.160 6.150 6.150 3,699 +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.