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 (%)
Mar 31, 2003 5.898 5.928 5.319 5.560 17,702 -0.12(-2.12%)
Mar 28, 2003 5.778 5.778 5.680 5.680 1,197 +0.00(+0.00%)
Mar 27, 2003 5.695 5.763 5.680 5.680 12,777 +0.01(+0.13%)
Mar 26, 2003 5.642 5.672 5.462 5.672 11,047 -0.01(-0.13%)
Mar 25, 2003 5.718 5.770 5.612 5.680 12,910 -0.08(-1.43%)
Mar 24, 2003 5.612 5.763 5.612 5.763 18,634 +0.08(+1.45%)
Mar 21, 2003 5.642 5.680 5.597 5.680 6,521 +0.04(+0.67%)
Mar 20, 2003 5.635 5.665 5.597 5.642 2,395 -0.02(-0.40%)
Mar 19, 2003 5.710 5.718 5.597 5.665 6,479 -0.02(-0.26%)
Mar 18, 2003 5.605 5.680 5.605 5.680 2,928 +0.04(+0.67%)
Mar 17, 2003 5.642 5.725 5.560 5.642 10,781 +0.00(+0.00%)
Mar 14, 2003 5.642 5.650 5.635 5.642 1,677,060 -0.07(-1.18%)
Mar 13, 2003 5.635 5.710 5.635 5.710 30,613 +0.08(+1.47%)
Mar 12, 2003 5.620 5.635 5.590 5.627 2,036,430 -0.01(-0.13%)
Mar 11, 2003 5.620 5.680 5.620 5.635 10,248 +0.02(+0.27%)
Mar 10, 2003 5.620 5.635 5.620 5.620 10,115 +0.00(+0.00%)
Mar 07, 2003 5.620 5.635 5.620 5.620 9,716 +0.00(+0.00%)
Mar 06, 2003 5.740 5.815 5.620 5.620 6,655 -0.16(-2.73%)
Mar 05, 2003 5.695 5.778 5.695 5.778 6,788 +0.14(+2.53%)
Mar 04, 2003 5.665 5.672 5.612 5.635 9,450 -0.07(-1.19%)
Mar 03, 2003 5.597 5.702 5.597 5.702 1,863 +0.01(+0.15%)
Feb 28, 2003 5.552 5.695 5.537 5.694 13,842 +0.15(+2.70%)
Feb 27, 2003 5.470 5.560 5.470 5.545 3,460 -0.01(-0.14%)
Feb 26, 2003 5.470 5.552 5.470 5.552 931 +0.02(+0.27%)
Feb 25, 2003 5.590 5.590 5.485 5.537 12,511 -0.05(-0.81%)
Feb 24, 2003 5.440 5.582 5.440 5.582 19,299 +0.15(+2.77%)
Feb 21, 2003 5.199 5.432 5.177 5.432 49,912 +0.32(+6.17%)
Feb 20, 2003 5.086 5.252 5.086 5.116 7,986 +0.06(+1.19%)
Feb 19, 2003 4.974 5.086 4.974 5.056 92,903 +0.15(+3.06%)
Feb 18, 2003 5.041 5.079 4.884 4.906 26,353 -0.16(-3.12%)
Feb 14, 2003 5.049 5.064 5.041 5.064 3,327 -0.05(-1.03%)
Feb 13, 2003 5.147 5.147 5.116 5.116 1,863 -0.02(-0.44%)
Feb 12, 2003 5.229 5.229 5.124 5.139 2,928 -0.02(-0.29%)
Feb 11, 2003 4.959 5.184 4.959 5.154 5,057 +0.05(+1.03%)
Feb 10, 2003 4.989 5.447 4.951 5.101 17,968 +0.23(+4.78%)
Feb 07, 2003 4.884 4.914 4.846 4.869 33,807 -0.03(-0.61%)
Feb 06, 2003 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
Feb 05, 2003 4.884 4.906 4.884 4.899 8,784 +0.01(+0.15%)
Feb 04, 2003 4.891 4.921 4.891 4.891 2,528 -0.07(-1.35%)
Feb 03, 2003 4.899 4.966 4.899 4.958 2,662 +0.03(+0.58%)
Jan 31, 2003 4.914 4.951 4.914 4.929 4,791 -0.03(-0.59%)
Jan 30, 2003 4.853 4.959 4.823 4.959 17,303 +0.11(+2.17%)
Jan 29, 2003 4.846 4.899 4.808 4.853 15,439 -0.04(-0.77%)
Jan 28, 2003 4.959 4.966 4.884 4.891 26,753 -0.07(-1.44%)
Jan 27, 2003 5.026 5.049 4.962 4.962 7,586 -0.06(-1.29%)
Jan 24, 2003 5.027 5.027 5.027 5.027 133 -0.04(-0.87%)
Jan 23, 2003 5.034 5.071 4.981 5.071 48,182 +0.00(+0.00%)
Jan 22, 2003 4.959 5.071 4.951 5.071 20,630 +0.14(+2.90%)
Jan 21, 2003 4.838 4.959 4.658 4.929 18,767 +0.01(+0.15%)
Jan 17, 2003 4.884 4.921 4.838 4.921 6,655 +0.03(+0.61%)
Jan 16, 2003 4.831 4.951 4.831 4.891 19,831 +0.01(+0.15%)
Jan 15, 2003 4.823 4.891 4.703 4.884 44,854 +0.07(+1.40%)
Jan 14, 2003 4.816 4.816 4.816 4.816 1,863 -0.07(-1.38%)
Jan 13, 2003 4.771 4.921 4.696 4.884 10,914 -0.05(-1.05%)
Jan 10, 2003 4.846 4.959 4.846 4.935 11,446 +0.13(+2.64%)
Jan 09, 2003 4.703 4.808 4.703 4.808 1,197 +0.05(+0.95%)
Jan 08, 2003 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 07, 2003 4.778 4.846 4.658 4.763 34,739 -0.02(-0.31%)
Jan 06, 2003 4.808 4.823 4.778 4.778 2,395 -0.05(-0.93%)
Jan 03, 2003 4.823 4.823 4.823 4.823 4,658 -0.10(-1.98%)
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.