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 29, 2020 2.510 2.520 2.300 2.370 566,700 -0.18(-7.06%)
May 28, 2020 2.890 2.900 2.525 2.550 156,047 -0.28(-9.73%)
May 27, 2020 2.540 2.850 2.475 2.825 272,471 +0.37(+14.84%)
May 26, 2020 2.460 2.540 2.430 2.460 165,090 +0.13(+5.58%)
May 22, 2020 2.400 2.440 2.270 2.330 76,400 -0.07(-2.92%)
May 21, 2020 2.420 2.450 2.350 2.400 87,007 -0.02(-0.83%)
May 20, 2020 2.250 2.460 2.250 2.420 202,297 +0.23(+10.50%)
May 19, 2020 2.210 2.310 2.170 2.190 127,005 -0.04(-1.79%)
May 18, 2020 2.320 2.370 2.200 2.230 231,479 +0.04(+1.59%)
May 15, 2020 2.120 2.210 2.060 2.195 127,600 +0.07(+3.54%)
May 14, 2020 2.020 2.120 1.960 2.120 178,811 +0.04(+1.92%)
May 13, 2020 2.160 2.180 2.000 2.080 220,747 -0.10(-4.59%)
May 12, 2020 2.370 2.370 2.160 2.180 169,932 -0.17(-7.23%)
May 11, 2020 2.380 2.410 2.290 2.350 143,018 -0.08(-3.29%)
May 08, 2020 2.470 2.510 2.390 2.430 125,000 +0.02(+0.83%)
May 07, 2020 2.340 2.480 2.340 2.410 204,420 +0.12(+5.24%)
May 06, 2020 2.340 2.400 2.260 2.290 84,706 -0.05(-2.14%)
May 05, 2020 2.480 2.570 2.310 2.340 164,547 -0.08(-3.31%)
May 04, 2020 2.480 2.520 2.360 2.420 146,032 -0.07(-2.81%)
May 01, 2020 2.570 2.590 2.360 2.490 176,100 -0.14(-5.32%)
Apr 30, 2020 2.560 2.730 2.390 2.630 292,979 +0.06(+2.33%)
Apr 29, 2020 2.300 2.740 2.300 2.570 432,062 +0.38(+17.35%)
Apr 28, 2020 2.080 2.200 2.080 2.190 125,894 +0.15(+7.09%)
Apr 27, 2020 1.980 2.080 1.980 2.045 123,455 +0.07(+3.81%)
Apr 24, 2020 1.960 1.980 1.860 1.970 157,600 +0.03(+1.55%)
Apr 23, 2020 1.970 2.040 1.900 1.940 140,815 +0.00(+0.00%)
Apr 22, 2020 1.950 1.980 1.870 1.940 158,445 +0.04(+2.11%)
Apr 21, 2020 1.900 1.900 1.800 1.900 254,745 +0.00(+0.00%)
Apr 20, 2020 1.970 2.015 1.870 1.900 167,778 -0.11(-5.47%)
Apr 17, 2020 2.040 2.086 1.965 2.010 163,100 +0.03(+1.52%)
Apr 16, 2020 2.010 2.020 1.915 1.980 171,329 +0.00(+0.00%)
Apr 15, 2020 2.110 2.110 1.960 1.980 255,005 -0.22(-10.00%)
Apr 14, 2020 2.250 2.250 2.130 2.200 147,063 +0.06(+2.80%)
Apr 13, 2020 2.420 2.430 2.070 2.140 258,927 -0.28(-11.57%)
Apr 09, 2020 2.270 2.420 2.190 2.420 187,200 +0.30(+14.15%)
Apr 08, 2020 2.050 2.190 2.018 2.120 153,006 +0.13(+6.53%)
Apr 07, 2020 2.060 2.098 1.980 1.990 135,147 -0.02(-1.00%)
Apr 06, 2020 1.940 2.040 1.940 2.010 179,721 +0.14(+7.49%)
Apr 03, 2020 1.990 2.030 1.860 1.870 283,500 -0.15(-7.43%)
Apr 02, 2020 2.060 2.125 1.975 2.020 153,642 -0.04(-1.94%)
Apr 01, 2020 2.100 2.150 2.020 2.060 209,745 -0.13(-5.94%)
Mar 31, 2020 2.190 2.235 2.070 2.190 338,097 -0.02(-0.90%)
Mar 30, 2020 2.210 2.285 2.180 2.210 209,335 +0.04(+1.84%)
Mar 27, 2020 2.380 2.380 2.170 2.170 273,200 -0.22(-9.21%)
Mar 26, 2020 2.290 2.410 2.159 2.390 311,522 +0.23(+10.65%)
Mar 25, 2020 2.190 2.280 2.130 2.160 177,486 -0.02(-0.92%)
Mar 24, 2020 1.990 2.180 1.990 2.180 291,355 +0.20(+10.10%)
Mar 23, 2020 2.120 2.200 1.940 1.980 429,262 -0.17(-7.91%)
Mar 20, 2020 2.210 2.300 2.120 2.150 452,100 -0.06(-2.71%)
Mar 19, 2020 2.160 2.375 2.110 2.210 331,276 +0.04(+1.84%)
Mar 18, 2020 2.310 2.310 2.130 2.170 373,847 -0.20(-8.44%)
Mar 17, 2020 2.370 2.420 2.270 2.370 293,765 +0.05(+2.16%)
Mar 16, 2020 2.470 2.555 2.300 2.320 305,660 -0.36(-13.43%)
Mar 13, 2020 2.360 2.680 2.310 2.680 431,000 +0.32(+13.56%)
Mar 12, 2020 2.510 2.510 2.340 2.360 364,238 -0.22(-8.53%)
Mar 11, 2020 2.730 2.760 2.570 2.580 377,780 -0.19(-6.86%)
Mar 10, 2020 2.810 2.850 2.710 2.770 207,972 +0.05(+1.84%)
Mar 09, 2020 2.900 3.010 2.670 2.720 318,638 -0.36(-11.69%)
Mar 06, 2020 3.000 3.105 2.980 3.080 294,300 -0.02(-0.65%)
Mar 05, 2020 2.990 3.100 2.950 3.100 308,572 +0.08(+2.65%)
Mar 04, 2020 2.960 3.050 2.890 3.020 463,251 +0.08(+2.72%)
Mar 03, 2020 3.000 3.180 2.930 2.940 293,492 -0.06(-2.00%)
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.