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 (%)
Dec 31, 2007 6.770 7.080 6.770 6.950 30,669 -0.05(-0.72%)
Dec 28, 2007 6.910 7.000 6.910 7.000 18,189 +0.05(+0.72%)
Dec 27, 2007 7.020 7.020 6.850 6.950 10,560 -0.01(-0.14%)
Dec 26, 2007 7.050 7.090 6.960 6.960 7,019 -0.04(-0.57%)
Dec 24, 2007 7.020 7.100 6.950 7.000 11,074 -0.01(-0.14%)
Dec 21, 2007 7.110 7.110 6.880 7.010 29,265 -0.09(-1.27%)
Dec 20, 2007 7.020 7.250 7.010 7.100 14,793 +0.02(+0.28%)
Dec 19, 2007 7.250 7.640 7.010 7.080 12,440 -0.01(-0.14%)
Dec 18, 2007 7.250 7.310 7.000 7.090 15,172 -0.15(-2.07%)
Dec 17, 2007 7.240 7.620 7.200 7.240 7,800 +0.04(+0.56%)
Dec 14, 2007 7.200 7.260 7.200 7.200 5,317 +0.01(+0.14%)
Dec 13, 2007 7.530 7.530 7.190 7.190 13,362 -0.33(-4.39%)
Dec 12, 2007 7.690 7.690 7.520 7.520 2,300 -0.08(-1.05%)
Dec 11, 2007 7.550 7.650 7.510 7.600 23,280 +0.08(+1.07%)
Dec 10, 2007 7.300 7.960 7.300 7.520 12,375 +0.19(+2.59%)
Dec 07, 2007 7.350 7.490 7.250 7.330 4,859 +0.07(+0.96%)
Dec 06, 2007 7.250 7.460 7.010 7.260 18,926 -0.05(-0.68%)
Dec 05, 2007 7.590 7.590 7.190 7.310 13,875 -0.19(-2.53%)
Dec 04, 2007 7.500 7.500 7.500 7.500 2,025 -0.02(-0.27%)
Dec 03, 2007 7.600 7.660 7.500 7.520 5,758 -0.08(-1.05%)
Nov 30, 2007 7.950 7.950 7.600 7.600 5,094 -0.19(-2.39%)
Nov 29, 2007 7.750 8.030 7.750 7.786 8,170 +0.04(+0.46%)
Nov 28, 2007 7.820 7.860 7.750 7.750 9,786 +0.00(+0.00%)
Nov 27, 2007 7.790 7.870 7.750 7.750 11,059 -0.07(-0.90%)
Nov 26, 2007 8.130 8.130 7.810 7.820 3,067 -0.16(-2.01%)
Nov 23, 2007 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Nov 21, 2007 8.190 8.190 7.850 7.980 4,600 +0.21(+2.70%)
Nov 20, 2007 8.030 8.030 7.770 7.770 11,385 -0.31(-3.84%)
Nov 19, 2007 8.160 8.160 8.080 8.080 5,816 -0.07(-0.86%)
Nov 16, 2007 8.470 8.470 8.040 8.150 15,654 -0.19(-2.28%)
Nov 15, 2007 8.340 8.340 8.300 8.340 4,340 -0.05(-0.60%)
Nov 14, 2007 8.300 8.390 8.300 8.390 1,592 +0.09(+1.08%)
Nov 13, 2007 8.260 8.390 8.230 8.300 8,161 -0.04(-0.48%)
Nov 12, 2007 8.135 8.400 8.135 8.340 20,930 +0.15(+1.83%)
Nov 09, 2007 8.100 8.260 8.000 8.190 18,386 +0.19(+2.37%)
Nov 08, 2007 8.030 8.030 7.800 8.000 14,133 -0.26(-3.15%)
Nov 07, 2007 8.420 8.460 8.250 8.260 13,465 -0.14(-1.67%)
Nov 06, 2007 8.400 8.400 8.400 8.400 2,000 +0.05(+0.60%)
Nov 05, 2007 8.410 8.460 8.310 8.350 12,969 +0.05(+0.60%)
Nov 02, 2007 8.800 8.920 8.300 8.300 18,301 -0.35(-4.05%)
Nov 01, 2007 8.640 8.650 8.450 8.650 4,263 -0.19(-2.10%)
Oct 31, 2007 8.320 8.940 8.270 8.835 26,413 +0.64(+7.75%)
Oct 30, 2007 8.790 8.790 8.150 8.200 29,040 -0.69(-7.76%)
Oct 29, 2007 8.080 8.940 8.080 8.890 30,032 +0.89(+11.13%)
Oct 26, 2007 8.210 8.470 8.000 8.000 33,831 -0.30(-3.61%)
Oct 25, 2007 7.800 8.480 7.800 8.300 165,383 +0.45(+5.73%)
Oct 24, 2007 7.830 7.860 7.750 7.850 143,540 +0.05(+0.64%)
Oct 23, 2007 7.850 7.850 7.790 7.800 6,000 -0.05(-0.64%)
Oct 22, 2007 7.930 8.010 7.750 7.850 16,900 +0.12(+1.55%)
Oct 19, 2007 7.970 7.970 7.730 7.730 18,273 -0.26(-3.25%)
Oct 18, 2007 8.070 8.070 7.990 7.990 2,295 +0.02(+0.25%)
Oct 17, 2007 7.970 8.000 7.970 7.970 2,010 +0.04(+0.50%)
Oct 16, 2007 7.990 8.100 7.800 7.930 23,430 -0.07(-0.88%)
Oct 15, 2007 8.020 8.020 7.950 8.000 74,051 +0.05(+0.63%)
Oct 12, 2007 7.920 7.990 7.900 7.950 5,248 -0.02(-0.25%)
Oct 11, 2007 7.930 8.050 7.930 7.970 8,035 +0.13(+1.66%)
Oct 10, 2007 8.040 8.040 7.840 7.840 8,417 -0.25(-3.09%)
Oct 09, 2007 8.150 8.170 8.090 8.090 2,675 -0.06(-0.74%)
Oct 08, 2007 8.070 8.200 8.070 8.150 10,318 +0.15(+1.88%)
Oct 05, 2007 8.060 8.060 7.900 8.000 9,069 +0.01(+0.09%)
Oct 04, 2007 7.900 8.007 7.900 7.992 8,339 -0.01(-0.09%)
Oct 03, 2007 8.081 8.081 7.990 8.000 3,340 -0.09(-1.11%)
Oct 02, 2007 8.000 8.090 8.000 8.090 5,843 +0.10(+1.25%)
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.