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 (%)
Aug 31, 2022 3.280 3.280 3.120 3.180 243,825 -0.06(-1.85%)
Aug 30, 2022 3.210 3.250 3.135 3.240 158,603 +0.03(+0.93%)
Aug 29, 2022 3.110 3.255 3.100 3.210 171,923 +0.05(+1.58%)
Aug 26, 2022 3.370 3.405 3.120 3.160 373,752 -0.23(-6.78%)
Aug 25, 2022 3.360 3.390 3.330 3.390 106,794 +0.05(+1.50%)
Aug 24, 2022 3.360 3.370 3.305 3.340 101,789 +0.00(+0.00%)
Aug 23, 2022 3.350 3.390 3.320 3.340 199,368 +0.01(+0.30%)
Aug 22, 2022 3.600 3.610 3.320 3.330 393,386 -0.32(-8.77%)
Aug 19, 2022 3.560 3.650 3.490 3.650 363,528 +0.06(+1.67%)
Aug 18, 2022 3.530 3.610 3.510 3.590 419,824 +0.07(+1.99%)
Aug 17, 2022 3.600 3.620 3.510 3.520 134,943 -0.09(-2.49%)
Aug 16, 2022 3.540 3.650 3.470 3.610 689,633 +0.04(+1.12%)
Aug 15, 2022 3.530 3.570 3.450 3.570 116,116 +0.04(+1.13%)
Aug 12, 2022 3.500 3.540 3.450 3.530 124,843 +0.06(+1.73%)
Aug 11, 2022 3.500 3.515 3.410 3.470 163,021 +0.01(+0.29%)
Aug 10, 2022 3.500 3.569 3.460 3.460 213,552 -0.03(-0.86%)
Aug 09, 2022 3.570 3.621 3.485 3.490 176,013 -0.12(-3.32%)
Aug 08, 2022 3.640 3.640 3.570 3.610 129,176 +0.01(+0.28%)
Aug 05, 2022 3.640 3.650 3.580 3.600 140,185 -0.03(-0.83%)
Aug 04, 2022 3.580 3.640 3.560 3.630 115,966 +0.02(+0.55%)
Aug 03, 2022 3.620 3.640 3.556 3.610 111,347 +0.02(+0.56%)
Aug 02, 2022 3.590 3.650 3.520 3.590 204,831 +0.02(+0.56%)
Aug 01, 2022 3.590 3.640 3.550 3.570 182,186 -0.05(-1.38%)
Jul 29, 2022 3.640 3.650 3.560 3.620 152,924 -0.02(-0.55%)
Jul 28, 2022 3.650 3.670 3.595 3.640 173,725 +0.00(+0.00%)
Jul 27, 2022 3.540 3.650 3.540 3.640 257,548 +0.06(+1.68%)
Jul 26, 2022 3.560 3.610 3.550 3.580 86,817 -0.01(-0.28%)
Jul 25, 2022 3.540 3.620 3.537 3.590 86,434 +0.05(+1.41%)
Jul 22, 2022 3.580 3.629 3.500 3.540 125,893 -0.05(-1.39%)
Jul 21, 2022 3.570 3.610 3.545 3.590 146,385 -0.02(-0.55%)
Jul 20, 2022 3.590 3.650 3.570 3.610 118,355 -0.01(-0.28%)
Jul 19, 2022 3.540 3.660 3.470 3.620 228,262 +0.11(+3.13%)
Jul 18, 2022 3.620 3.750 3.490 3.510 346,098 -0.18(-4.88%)
Jul 15, 2022 3.450 3.720 3.380 3.690 1,321,196 +0.32(+9.50%)
Jul 14, 2022 3.700 3.720 3.330 3.370 1,115,881 -0.34(-9.16%)
Jul 13, 2022 3.850 3.900 3.670 3.710 769,106 -0.20(-5.12%)
Jul 12, 2022 3.980 4.020 3.900 3.910 428,281 -0.07(-1.76%)
Jul 11, 2022 3.980 4.080 3.940 3.980 245,282 -0.06(-1.49%)
Jul 08, 2022 3.800 4.040 3.790 4.040 611,819 +0.24(+6.32%)
Jul 07, 2022 3.830 3.830 3.755 3.800 167,333 -0.03(-0.78%)
Jul 06, 2022 3.830 3.880 3.785 3.830 138,755 -0.03(-0.78%)
Jul 05, 2022 3.900 3.950 3.730 3.860 184,716 -0.07(-1.78%)
Jul 01, 2022 3.830 3.960 3.810 3.930 242,906 +0.12(+3.15%)
Jun 30, 2022 3.870 3.870 3.720 3.810 559,729 -0.10(-2.56%)
Jun 29, 2022 4.030 4.030 3.900 3.910 206,989 -0.14(-3.46%)
Jun 28, 2022 4.030 4.120 3.980 4.050 156,517 +0.02(+0.50%)
Jun 27, 2022 4.050 4.170 3.995 4.030 229,624 +0.03(+0.75%)
Jun 24, 2022 4.120 4.170 3.870 4.000 765,916 -0.13(-3.15%)
Jun 23, 2022 4.290 4.300 4.080 4.130 218,861 -0.19(-4.40%)
Jun 22, 2022 4.110 4.330 4.050 4.320 522,967 +0.17(+4.10%)
Jun 21, 2022 4.150 4.160 4.070 4.150 413,377 +0.02(+0.48%)
Jun 17, 2022 4.100 4.130 3.970 4.130 626,398 +0.10(+2.48%)
Jun 16, 2022 4.130 4.130 3.983 4.030 492,590 -0.12(-2.89%)
Jun 15, 2022 4.150 4.200 4.075 4.150 241,567 +0.02(+0.48%)
Jun 14, 2022 4.120 4.190 4.080 4.130 194,905 +0.02(+0.49%)
Jun 13, 2022 4.220 4.300 4.104 4.110 315,383 -0.17(-3.97%)
Jun 10, 2022 4.300 4.320 4.215 4.280 181,609 -0.04(-0.93%)
Jun 09, 2022 4.330 4.390 4.285 4.320 198,791 -0.04(-0.92%)
Jun 08, 2022 4.360 4.400 4.270 4.360 156,225 -0.04(-0.91%)
Jun 07, 2022 4.340 4.410 4.280 4.400 180,083 +0.02(+0.46%)
Jun 06, 2022 4.250 4.505 4.230 4.380 431,899 +0.16(+3.79%)
Jun 03, 2022 4.140 4.220 4.070 4.220 242,232 +0.04(+0.96%)
Jun 02, 2022 4.040 4.225 3.980 4.180 222,597 +0.13(+3.21%)
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.