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 31, 2002 4.870 4.870 4.870 4.870 1,197 -0.16(-3.26%)
May 28, 2002 4.921 5.207 4.884 5.034 11,047 +0.10(+1.98%)
May 27, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 24, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 23, 2002 4.937 4.937 4.936 4.936 665 +0.02(+0.31%)
May 22, 2002 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
May 21, 2002 4.959 4.959 4.921 4.921 1,464 -0.08(-1.50%)
May 20, 2002 5.135 5.147 4.959 4.996 5,723 +0.11(+2.15%)
May 17, 2002 5.079 5.079 4.861 4.891 26,220 -0.08(-1.51%)
May 16, 2002 4.966 4.966 4.966 4.966 2,795 -0.05(-0.90%)
May 15, 2002 5.011 5.011 5.011 5.011 1,064 -0.06(-1.19%)
May 14, 2002 5.071 5.108 5.071 5.071 1,464 -0.04(-0.74%)
May 13, 2002 5.147 5.222 4.959 5.109 4,259 +0.08(+1.49%)
May 10, 2002 5.034 5.034 5.034 5.034 35,005 +0.14(+2.76%)
May 09, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 08, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 07, 2002 5.071 5.071 4.891 4.899 33,408 -0.14(-2.69%)
May 06, 2002 4.892 5.079 4.891 5.034 37,001 +0.05(+0.90%)
May 03, 2002 4.891 4.989 4.891 4.989 1,996 +0.10(+2.00%)
May 02, 2002 4.891 4.891 4.891 4.891 133 +0.06(+1.24%)
May 01, 2002 4.884 4.891 4.831 4.831 12,245 +0.02(+0.31%)
Apr 30, 2002 4.823 4.824 4.808 4.816 9,050 -0.01(-0.18%)
Apr 29, 2002 4.921 4.959 4.823 4.824 7,187 +0.00(+0.02%)
Apr 26, 2002 4.823 4.823 4.823 4.823 3,859 -0.02(-0.47%)
Apr 25, 2002 4.846 5.027 4.846 4.846 12,777 -0.04(-0.77%)
Apr 24, 2002 4.936 5.109 4.884 4.884 35,138 +0.00(+0.00%)
Apr 23, 2002 4.672 5.147 4.583 4.884 63,222 +0.37(+8.29%)
Apr 22, 2002 4.606 4.606 4.510 4.510 2,395 -0.07(-1.60%)
Apr 19, 2002 4.583 4.696 4.583 4.583 16,371 -0.08(-1.61%)
Apr 18, 2002 4.621 4.658 4.621 4.658 15,838 +0.08(+1.64%)
Apr 17, 2002 4.621 4.673 4.583 4.583 29,814 -0.08(-1.61%)
Apr 16, 2002 4.733 4.771 4.658 4.658 3,194 -0.04(-0.78%)
Apr 15, 2002 4.699 4.699 4.695 4.695 2,395 -0.26(-5.32%)
Apr 12, 2002 4.771 4.959 4.508 4.959 12,910 +0.19(+3.99%)
Apr 11, 2002 4.545 4.771 4.545 4.769 3,726 -0.00(-0.05%)
Apr 10, 2002 4.959 4.996 4.545 4.771 5,324 +0.00(+0.00%)
Apr 09, 2002 4.771 4.771 4.771 4.771 133 -0.25(-4.94%)
Apr 08, 2002 5.019 5.019 5.019 5.019 1,197 -0.02(-0.30%)
Apr 05, 2002 4.936 5.034 4.771 5.034 19,965 +0.07(+1.36%)
Apr 04, 2002 4.996 4.996 4.966 4.966 6,255 -0.14(-2.79%)
Apr 03, 2002 5.071 5.109 5.071 5.109 1,331 +0.11(+2.26%)
Apr 02, 2002 5.071 5.071 4.996 4.996 13,176 -0.01(-0.15%)
Apr 01, 2002 4.869 5.049 4.846 5.004 4,525 +0.11(+2.30%)
Mar 29, 2002 4.891 4.891 4.891 4.891 10,115 +0.00(+0.00%)
Mar 28, 2002 4.891 4.891 4.891 4.891 10,115 -0.15(-2.98%)
Mar 27, 2002 4.861 5.041 4.861 5.041 10,514 +0.12(+2.44%)
Mar 26, 2002 5.259 5.259 4.884 4.921 10,115 -0.34(-6.43%)
Mar 25, 2002 4.921 5.590 4.921 5.259 22,627 +0.23(+4.63%)
Mar 22, 2002 5.026 5.026 5.026 5.026 2,129 +0.00(+0.00%)
Mar 21, 2002 4.974 5.026 4.974 5.026 3,993 +0.03(+0.60%)
Mar 20, 2002 4.996 4.996 4.996 4.996 266 +0.11(+2.31%)
Mar 19, 2002 4.920 4.959 4.884 4.884 7,453 -0.04(-0.76%)
Mar 18, 2002 4.845 5.244 4.696 4.921 11,979 +0.12(+2.50%)
Mar 15, 2002 4.733 4.801 4.666 4.801 3,194 +0.07(+1.43%)
Mar 14, 2002 4.696 4.756 4.696 4.733 8,917 +0.11(+2.44%)
Mar 13, 2002 4.583 4.673 4.508 4.621 19,033 +0.00(+0.00%)
Mar 12, 2002 4.657 4.658 4.583 4.621 3,593 -0.04(-0.81%)
Mar 11, 2002 4.658 4.658 4.658 4.658 665 +0.08(+1.64%)
Mar 08, 2002 4.508 4.657 4.485 4.583 25,022 +0.05(+1.17%)
Mar 07, 2002 4.425 4.530 4.425 4.530 24,224 +0.14(+3.07%)
Mar 06, 2002 4.282 4.395 4.282 4.395 7,719 +0.11(+2.60%)
Mar 05, 2002 4.282 4.358 4.282 4.284 5,190 +0.00(+0.03%)
Mar 04, 2002 4.132 4.282 4.132 4.282 2,262 +0.08(+1.79%)
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.