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 (%)
Jun 30, 2021 4.000 4.065 3.860 3.990 205,823 -0.02(-0.50%)
Jun 29, 2021 4.250 4.250 3.990 4.010 147,119 -0.16(-3.84%)
Jun 28, 2021 4.400 4.400 4.090 4.170 156,378 -0.22(-5.01%)
Jun 25, 2021 4.360 4.520 4.210 4.390 857,130 +0.09(+2.09%)
Jun 24, 2021 4.280 4.325 4.190 4.300 149,629 +0.03(+0.70%)
Jun 23, 2021 4.190 4.273 4.190 4.270 156,466 +0.08(+1.91%)
Jun 22, 2021 4.160 4.234 4.100 4.190 279,765 +0.01(+0.24%)
Jun 21, 2021 4.250 4.290 4.110 4.180 184,343 -0.09(-2.11%)
Jun 18, 2021 4.050 4.270 3.980 4.270 337,419 +0.14(+3.39%)
Jun 17, 2021 4.230 4.240 4.090 4.130 92,512 -0.07(-1.67%)
Jun 16, 2021 4.150 4.240 4.040 4.200 89,194 +0.05(+1.20%)
Jun 15, 2021 4.050 4.150 3.980 4.150 139,887 +0.09(+2.22%)
Jun 14, 2021 4.060 4.105 4.030 4.060 80,448 -0.02(-0.49%)
Jun 11, 2021 4.070 4.130 4.060 4.080 50,171 +0.02(+0.49%)
Jun 10, 2021 4.190 4.200 4.050 4.060 63,267 -0.08(-1.93%)
Jun 09, 2021 4.230 4.242 4.110 4.140 91,444 -0.16(-3.72%)
Jun 08, 2021 4.270 4.360 4.090 4.300 186,910 +0.01(+0.23%)
Jun 07, 2021 4.040 4.320 4.040 4.290 234,150 +0.26(+6.45%)
Jun 04, 2021 4.050 4.070 4.020 4.030 50,901 -0.02(-0.49%)
Jun 03, 2021 4.000 4.070 3.970 4.050 90,741 +0.03(+0.75%)
Jun 02, 2021 4.140 4.140 3.976 4.020 103,985 -0.10(-2.43%)
Jun 01, 2021 4.160 4.195 4.080 4.120 68,343 +0.00(+0.00%)
May 28, 2021 4.060 4.140 3.960 4.120 134,806 +0.08(+1.98%)
May 27, 2021 4.070 4.110 3.990 4.040 94,476 +0.03(+0.75%)
May 26, 2021 3.860 4.030 3.860 4.010 122,081 +0.16(+4.16%)
May 25, 2021 4.040 4.050 3.850 3.850 218,295 -0.17(-4.23%)
May 24, 2021 3.970 4.100 3.970 4.020 115,942 -0.08(-1.95%)
May 21, 2021 4.120 4.190 4.065 4.100 115,835 +0.04(+0.99%)
May 20, 2021 4.140 4.140 4.010 4.060 115,090 -0.08(-1.93%)
May 19, 2021 4.110 4.190 3.980 4.140 158,803 +0.00(+0.00%)
May 18, 2021 4.180 4.250 4.120 4.140 129,335 -0.07(-1.66%)
May 17, 2021 4.220 4.270 4.170 4.210 111,390 -0.04(-0.94%)
May 14, 2021 4.120 4.280 4.110 4.250 366,702 +0.17(+4.17%)
May 13, 2021 3.970 4.110 3.970 4.080 209,510 +0.11(+2.77%)
May 12, 2021 4.170 4.190 3.920 3.970 222,714 -0.22(-5.25%)
May 11, 2021 4.240 4.310 4.160 4.190 285,570 -0.12(-2.78%)
May 10, 2021 4.470 4.610 4.290 4.310 354,477 -0.07(-1.60%)
May 07, 2021 4.240 4.560 4.160 4.380 558,647 +0.25(+6.05%)
May 06, 2021 4.030 4.160 3.995 4.130 150,805 +0.09(+2.23%)
May 05, 2021 4.100 4.120 4.030 4.040 112,281 -0.08(-1.94%)
May 04, 2021 4.020 4.150 4.010 4.120 203,227 +0.09(+2.23%)
May 03, 2021 3.970 4.070 3.970 4.030 222,976 +0.04(+1.00%)
Apr 30, 2021 3.980 4.040 3.951 3.990 224,500 -0.01(-0.25%)
Apr 29, 2021 4.090 4.140 3.986 4.000 120,473 -0.04(-0.99%)
Apr 28, 2021 4.010 4.070 3.960 4.040 214,716 +0.03(+0.75%)
Apr 27, 2021 4.130 4.170 3.980 4.010 266,489 -0.10(-2.43%)
Apr 26, 2021 4.120 4.230 4.070 4.110 463,995 +0.12(+3.01%)
Apr 23, 2021 3.570 4.030 3.570 3.990 640,000 +0.45(+12.71%)
Apr 22, 2021 3.690 3.765 3.510 3.540 152,927 -0.10(-2.75%)
Apr 21, 2021 3.560 3.650 3.560 3.640 287,093 +0.07(+1.96%)
Apr 20, 2021 3.670 3.670 3.460 3.570 264,619 -0.10(-2.72%)
Apr 19, 2021 3.690 3.700 3.605 3.670 130,187 -0.03(-0.81%)
Apr 16, 2021 3.780 3.800 3.670 3.700 86,300 -0.02(-0.54%)
Apr 15, 2021 3.810 3.810 3.660 3.720 102,441 -0.02(-0.53%)
Apr 14, 2021 3.680 3.760 3.660 3.740 130,065 +0.07(+1.91%)
Apr 13, 2021 3.720 3.750 3.660 3.670 117,884 -0.06(-1.61%)
Apr 12, 2021 3.680 3.760 3.670 3.730 139,424 +0.07(+1.91%)
Apr 09, 2021 3.650 3.710 3.640 3.660 124,200 +0.00(+0.00%)
Apr 08, 2021 3.680 3.690 3.600 3.660 141,596 -0.04(-1.08%)
Apr 07, 2021 3.760 3.760 3.680 3.700 180,929 -0.05(-1.33%)
Apr 06, 2021 3.780 3.800 3.720 3.750 112,954 -0.05(-1.32%)
Apr 05, 2021 3.880 3.880 3.712 3.800 183,737 +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.