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, 2009 7.610 7.780 7.210 7.780 13,597 +0.32(+4.29%)
May 28, 2009 7.410 7.630 7.270 7.460 15,191 +0.20(+2.75%)
May 27, 2009 7.800 7.810 7.260 7.260 13,628 -0.66(-8.33%)
May 26, 2009 8.140 8.140 7.700 7.920 8,228 +0.06(+0.76%)
May 22, 2009 8.085 8.150 7.760 7.860 3,625 -0.26(-3.20%)
May 21, 2009 8.191 8.210 7.895 8.120 33,688 -0.09(-1.10%)
May 20, 2009 8.360 8.500 8.210 8.210 4,903 -0.13(-1.56%)
May 19, 2009 8.070 8.575 8.070 8.340 66,200 +0.19(+2.33%)
May 18, 2009 8.040 8.250 8.039 8.150 15,209 +0.03(+0.37%)
May 15, 2009 7.880 8.310 7.880 8.120 24,228 +0.33(+4.24%)
May 14, 2009 7.750 8.050 7.750 7.790 10,448 -0.23(-2.87%)
May 13, 2009 7.760 8.100 7.760 8.020 19,136 -0.11(-1.35%)
May 12, 2009 8.220 8.370 7.790 8.130 19,572 -0.30(-3.56%)
May 11, 2009 8.440 8.580 7.750 8.430 29,538 -0.07(-0.82%)
May 08, 2009 8.200 8.500 7.930 8.500 16,924 +0.42(+5.20%)
May 07, 2009 8.130 8.350 7.836 8.080 38,044 -0.05(-0.62%)
May 06, 2009 8.050 8.180 7.900 8.130 21,439 +0.18(+2.26%)
May 05, 2009 8.010 8.340 7.890 7.950 40,629 -0.23(-2.80%)
May 04, 2009 8.130 8.345 8.060 8.179 12,687 +0.14(+1.73%)
May 01, 2009 7.990 8.150 7.890 8.040 6,966 -0.33(-3.94%)
Apr 30, 2009 8.260 8.500 7.860 8.370 11,031 +0.15(+1.82%)
Apr 29, 2009 8.300 8.500 8.045 8.220 24,579 -0.17(-2.07%)
Apr 28, 2009 7.859 8.590 7.859 8.394 6,887 +0.42(+5.32%)
Apr 27, 2009 8.070 8.300 7.950 7.970 12,597 -0.32(-3.86%)
Apr 24, 2009 7.990 8.690 7.890 8.290 8,294 +0.12(+1.47%)
Apr 23, 2009 8.150 8.300 8.070 8.170 7,786 -0.10(-1.21%)
Apr 22, 2009 7.940 8.400 7.940 8.270 15,200 +0.26(+3.25%)
Apr 21, 2009 7.970 8.450 7.750 8.010 28,288 -0.36(-4.30%)
Apr 20, 2009 8.162 8.370 8.050 8.370 10,603 -0.08(-0.95%)
Apr 17, 2009 8.190 8.680 8.072 8.450 28,742 +0.08(+0.96%)
Apr 16, 2009 8.440 8.440 8.110 8.370 8,855 +0.03(+0.36%)
Apr 15, 2009 8.030 8.500 8.000 8.340 32,847 +0.19(+2.33%)
Apr 14, 2009 8.300 8.620 8.070 8.150 27,558 -0.13(-1.57%)
Apr 13, 2009 7.690 8.500 7.690 8.280 34,207 +0.30(+3.76%)
Apr 09, 2009 7.600 8.150 7.360 7.980 54,618 +0.38(+5.00%)
Apr 08, 2009 7.550 7.620 7.250 7.600 9,928 +0.20(+2.70%)
Apr 07, 2009 7.690 7.690 7.380 7.400 17,502 -0.28(-3.65%)
Apr 06, 2009 7.680 7.990 7.450 7.680 12,875 +0.00(+0.00%)
Apr 03, 2009 7.480 7.970 7.180 7.680 25,886 +0.29(+3.92%)
Apr 02, 2009 7.340 7.500 7.340 7.390 9,235 -0.01(-0.14%)
Apr 01, 2009 6.740 7.420 6.740 7.400 6,275 +0.27(+3.79%)
Mar 31, 2009 7.360 7.360 6.710 7.130 13,250 -0.06(-0.83%)
Mar 30, 2009 7.200 7.320 7.000 7.190 6,960 -0.19(-2.58%)
Mar 26, 2009 7.390 7.420 7.010 7.380 16,376 +0.02(+0.27%)
Mar 25, 2009 7.200 7.410 7.020 7.360 12,520 +0.01(+0.18%)
Mar 24, 2009 7.210 7.690 7.000 7.347 19,956 +0.08(+1.06%)
Mar 23, 2009 7.150 7.490 6.780 7.270 24,070 +0.48(+7.07%)
Mar 20, 2009 6.900 6.990 6.650 6.790 27,943 -0.01(-0.15%)
Mar 19, 2009 6.870 7.250 6.290 6.800 40,218 +0.05(+0.74%)
Mar 18, 2009 6.590 7.120 6.500 6.750 20,792 +0.26(+4.00%)
Mar 17, 2009 6.440 6.600 6.440 6.490 12,344 +0.07(+1.09%)
Mar 16, 2009 6.540 6.600 6.130 6.420 7,701 +0.05(+0.78%)
Mar 13, 2009 6.457 6.660 6.140 6.370 12,700 -0.37(-5.49%)
Mar 12, 2009 5.500 6.740 4.890 6.740 44,798 +1.24(+22.55%)
Mar 11, 2009 5.530 5.760 5.500 5.500 5,420 -0.40(-6.78%)
Mar 10, 2009 5.220 5.900 5.220 5.900 12,265 +0.92(+18.47%)
Mar 09, 2009 4.500 4.980 4.500 4.980 9,998 +0.29(+6.18%)
Mar 06, 2009 4.560 4.690 4.110 4.690 20,788 +0.22(+4.99%)
Mar 05, 2009 4.590 4.590 4.360 4.467 8,306 +0.02(+0.38%)
Mar 04, 2009 4.320 4.630 4.150 4.450 19,080 -0.48(-9.74%)
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.