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 (%)
Jun 29, 2007 9.590 9.610 9.530 9.600 10,065 +0.12(+1.27%)
Jun 28, 2007 9.650 9.650 9.450 9.480 14,998 -0.15(-1.56%)
Jun 27, 2007 9.540 9.650 9.520 9.630 11,480 +0.10(+1.05%)
Jun 26, 2007 9.710 9.710 9.500 9.530 21,127 -0.12(-1.24%)
Jun 25, 2007 9.740 9.740 9.610 9.650 9,595 -0.01(-0.10%)
Jun 22, 2007 9.630 9.710 9.620 9.660 16,353 -0.02(-0.21%)
Jun 21, 2007 9.800 9.830 9.680 9.680 18,045 -0.12(-1.22%)
Jun 20, 2007 9.840 9.840 9.700 9.800 35,000 +0.05(+0.51%)
Jun 19, 2007 9.730 9.810 9.720 9.750 16,600 -0.09(-0.91%)
Jun 18, 2007 9.840 9.900 9.810 9.840 12,500 +0.00(+0.00%)
Jun 15, 2007 9.800 9.860 9.750 9.840 23,500 +0.09(+0.92%)
Jun 14, 2007 9.970 9.970 9.750 9.750 38,900 -0.14(-1.42%)
Jun 13, 2007 9.600 10.00 9.600 9.890 82,400 +0.25(+2.59%)
Jun 12, 2007 9.603 9.670 9.560 9.640 14,000 +0.02(+0.21%)
Jun 11, 2007 9.560 9.620 9.550 9.620 2,959 +0.01(+0.10%)
Jun 08, 2007 9.760 9.780 9.500 9.610 3,515 -0.14(-1.44%)
Jun 07, 2007 9.780 9.800 9.600 9.750 3,630 +0.02(+0.21%)
Jun 06, 2007 9.710 9.790 9.700 9.730 2,900 -0.12(-1.22%)
Jun 05, 2007 9.720 9.880 9.590 9.850 15,765 +0.13(+1.34%)
Jun 04, 2007 9.750 9.970 9.540 9.720 29,708 -0.23(-2.31%)
Jun 01, 2007 9.950 9.960 9.950 9.950 1,810 +0.00(+0.00%)
May 31, 2007 9.990 10.02 9.810 9.950 21,370 -0.04(-0.40%)
May 30, 2007 9.840 10.01 9.840 9.990 94,089 +0.06(+0.60%)
May 29, 2007 9.850 9.980 9.850 9.930 41,862 +0.08(+0.81%)
May 25, 2007 9.950 9.950 9.800 9.850 19,985 -0.03(-0.30%)
May 24, 2007 10.00 10.00 9.780 9.880 15,800 -0.04(-0.40%)
May 23, 2007 9.970 9.990 9.870 9.920 12,404 -0.01(-0.10%)
May 22, 2007 9.800 9.930 9.742 9.930 12,319 +0.08(+0.81%)
May 21, 2007 9.930 9.990 9.840 9.850 18,459 +0.05(+0.51%)
May 18, 2007 9.900 9.920 9.670 9.800 4,925 -0.12(-1.21%)
May 17, 2007 9.900 10.00 9.870 9.920 12,512 +0.07(+0.71%)
May 16, 2007 9.730 9.850 9.470 9.850 82,653 +0.20(+2.07%)
May 15, 2007 9.860 9.860 9.560 9.650 20,592 -0.22(-2.23%)
May 14, 2007 9.960 10.05 9.870 9.870 17,720 -0.19(-1.89%)
May 11, 2007 10.30 10.31 10.00 10.06 25,644 -0.27(-2.61%)
May 10, 2007 10.39 10.39 10.26 10.33 4,038 -0.03(-0.29%)
May 09, 2007 10.35 10.39 10.35 10.36 4,157 -0.01(-0.10%)
May 08, 2007 10.50 10.50 10.35 10.37 4,085 -0.09(-0.86%)
May 07, 2007 10.46 10.53 10.36 10.46 13,340 -0.06(-0.57%)
May 04, 2007 10.44 10.52 10.30 10.52 14,243 +0.01(+0.10%)
May 03, 2007 10.50 10.64 10.50 10.51 5,678 -0.08(-0.76%)
May 02, 2007 10.71 10.71 10.51 10.59 9,633 -0.15(-1.40%)
May 01, 2007 10.79 10.80 10.64 10.74 10,545 -0.01(-0.09%)
Apr 30, 2007 10.99 10.99 10.75 10.75 8,944 -0.28(-2.54%)
Apr 27, 2007 11.08 11.10 10.95 11.03 12,545 +0.03(+0.27%)
Apr 26, 2007 11.05 11.10 10.95 11.00 15,765 -0.11(-0.99%)
Apr 25, 2007 11.00 11.15 11.00 11.11 7,964 +0.11(+1.00%)
Apr 24, 2007 11.15 11.19 10.91 11.00 7,412 -0.20(-1.79%)
Apr 23, 2007 11.37 11.37 10.92 11.20 4,900 -0.15(-1.32%)
Apr 20, 2007 10.96 11.36 10.90 11.35 7,427 +0.25(+2.25%)
Apr 19, 2007 11.00 11.10 10.93 11.10 5,425 +0.10(+0.91%)
Apr 18, 2007 11.05 11.22 10.94 11.00 10,066 -0.18(-1.61%)
Apr 17, 2007 11.22 11.22 11.14 11.18 1,697 -0.16(-1.41%)
Apr 16, 2007 11.14 11.34 11.00 11.34 8,240 +0.06(+0.53%)
Apr 13, 2007 11.28 11.28 11.28 11.28 520 -0.03(-0.27%)
Apr 12, 2007 11.38 11.38 11.15 11.31 1,872 -0.05(-0.44%)
Apr 11, 2007 11.57 11.57 11.13 11.36 14,955 -0.30(-2.57%)
Apr 10, 2007 11.56 11.70 11.56 11.66 2,402 +0.09(+0.78%)
Apr 09, 2007 11.69 11.69 11.53 11.57 5,899 -0.22(-1.87%)
Apr 05, 2007 11.64 11.85 11.64 11.79 3,400 -0.11(-0.92%)
Apr 04, 2007 11.86 11.90 11.50 11.90 8,749 +0.09(+0.76%)
Apr 03, 2007 11.93 11.93 11.34 11.81 9,879 +0.04(+0.32%)
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.