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 (%)
Jul 31, 2018 7.750 8.150 7.650 7.900 242,853 +0.12(+1.61%)
Jul 30, 2018 7.950 8.000 7.750 7.775 129,074 -0.12(-1.58%)
Jul 27, 2018 8.100 8.150 7.750 7.900 252,200 -0.20(-2.47%)
Jul 26, 2018 7.650 8.200 7.650 8.100 1,162,794 +0.50(+6.58%)
Jul 25, 2018 7.700 7.700 7.525 7.600 274,557 -0.10(-1.30%)
Jul 24, 2018 7.750 7.750 7.600 7.700 190,137 +0.00(+0.00%)
Jul 23, 2018 7.650 7.800 7.600 7.700 238,619 +0.00(+0.00%)
Jul 20, 2018 7.650 7.750 7.650 7.700 240,490 +0.05(+0.65%)
Jul 19, 2018 7.700 7.800 7.600 7.650 284,818 -0.05(-0.65%)
Jul 18, 2018 7.700 7.750 7.650 7.700 254,691 +0.00(+0.00%)
Jul 17, 2018 7.750 7.800 7.650 7.700 203,161 -0.10(-1.28%)
Jul 16, 2018 7.850 7.850 7.700 7.800 214,070 -0.05(-0.64%)
Jul 13, 2018 7.900 7.947 7.800 7.850 95,925 -0.05(-0.63%)
Jul 12, 2018 7.950 7.950 7.800 7.900 119,391 -0.05(-0.63%)
Jul 11, 2018 7.900 8.000 7.850 7.950 157,363 +0.05(+0.63%)
Jul 10, 2018 7.950 8.000 7.800 7.900 331,167 -0.05(-0.63%)
Jul 09, 2018 7.950 8.100 7.950 7.950 258,678 +0.00(+0.00%)
Jul 06, 2018 7.950 7.950 7.800 7.950 221,028 +0.00(+0.00%)
Jul 05, 2018 8.200 8.200 7.900 7.950 231,355 -0.10(-1.24%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.10(+1.26%)
Jul 02, 2018 7.850 8.050 7.793 7.950 100,057 +0.10(+1.27%)
Jun 29, 2018 7.950 7.950 7.800 7.850 195,427 -0.05(-0.63%)
Jun 28, 2018 7.900 8.100 7.850 7.900 146,324 +0.00(+0.00%)
Jun 27, 2018 8.250 8.267 7.900 7.900 157,589 -0.35(-4.24%)
Jun 26, 2018 8.250 8.400 8.100 8.250 686,435 +0.05(+0.61%)
Jun 25, 2018 8.250 8.300 8.100 8.200 113,656 -0.05(-0.61%)
Jun 22, 2018 8.350 8.350 8.100 8.250 573,065 -0.05(-0.60%)
Jun 21, 2018 8.250 8.375 8.150 8.300 189,361 +0.05(+0.61%)
Jun 20, 2018 8.200 8.400 8.175 8.250 206,173 +0.10(+1.23%)
Jun 19, 2018 8.150 8.250 8.150 8.150 430,824 -0.10(-1.21%)
Jun 18, 2018 8.300 8.500 8.150 8.250 272,743 -0.10(-1.20%)
Jun 15, 2018 8.450 8.300 8.350 306,411 +0.05(+0.60%)
Jun 14, 2018 8.300 8.400 8.200 8.300 92,920 +0.05(+0.61%)
Jun 13, 2018 8.300 8.400 8.250 8.250 136,191 -0.05(-0.60%)
Jun 12, 2018 8.450 8.450 8.250 8.300 94,567 -0.15(-1.78%)
Jun 11, 2018 8.550 8.700 8.400 8.450 109,701 -0.10(-1.17%)
Jun 08, 2018 8.700 8.700 8.550 8.550 64,024 -0.10(-1.16%)
Jun 07, 2018 8.750 8.900 8.600 8.650 97,159 -0.05(-0.57%)
Jun 06, 2018 8.600 8.950 8.500 8.700 173,026 +0.05(+0.58%)
Jun 05, 2018 8.550 8.750 8.300 8.650 513,060 +0.15(+1.76%)
Jun 04, 2018 8.550 8.675 8.475 8.500 180,444 -0.05(-0.58%)
Jun 01, 2018 8.650 8.700 8.500 8.550 164,244 -0.05(-0.58%)
May 31, 2018 8.650 8.675 8.501 8.600 278,271 -0.05(-0.58%)
May 30, 2018 8.700 8.750 8.550 8.650 162,680 +0.00(+0.00%)
May 29, 2018 8.700 8.750 8.550 8.650 77,637 -0.05(-0.57%)
May 25, 2018 8.700 8.700 8.700 0 -0.05(-0.57%)
May 24, 2018 8.800 8.800 8.667 8.750 183,203 -0.10(-1.13%)
May 23, 2018 8.900 9.000 8.750 8.850 139,265 -0.05(-0.56%)
May 22, 2018 9.000 9.050 8.900 8.900 178,273 -0.05(-0.56%)
May 21, 2018 8.950 9.050 8.925 8.950 139,237 +0.00(+0.00%)
May 18, 2018 9.300 9.300 8.950 8.950 305,434 -0.35(-3.76%)
May 17, 2018 9.100 9.300 9.050 9.300 180,965 +0.20(+2.20%)
May 16, 2018 9.050 9.100 8.950 9.100 93,941 +0.10(+1.11%)
May 15, 2018 9.050 9.100 8.900 9.000 108,104 +0.00(+0.00%)
May 14, 2018 9.050 9.050 8.950 9.000 137,672 +0.00(+0.00%)
May 11, 2018 8.800 9.050 8.800 9.000 237,983 +0.15(+1.69%)
May 10, 2018 8.800 8.900 8.750 8.850 92,047 +0.00(+0.00%)
May 09, 2018 8.800 8.900 8.700 8.850 194,742 +0.05(+0.57%)
May 08, 2018 8.600 8.850 8.508 8.800 128,594 +0.25(+2.92%)
May 07, 2018 8.600 8.607 8.508 8.550 100,425 -0.05(-0.58%)
May 04, 2018 8.450 8.650 8.350 8.600 167,658 +0.10(+1.18%)
May 03, 2018 8.500 8.500 8.300 8.500 110,069 +0.00(+0.00%)
May 02, 2018 8.400 8.600 8.300 8.500 126,888 +0.10(+1.19%)
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.