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 (%)
Oct 29, 2010 2.050 2.270 2.000 2.170 46,419 +0.12(+5.85%)
Oct 28, 2010 2.060 2.200 2.050 2.050 19,500 +0.00(+0.00%)
Oct 27, 2010 2.080 2.095 2.050 2.050 9,900 -0.05(-2.38%)
Oct 25, 2010 2.160 2.220 2.100 2.100 26,700 -0.01(-0.47%)
Oct 22, 2010 2.120 2.120 2.100 2.110 16,312 -0.03(-1.40%)
Oct 21, 2010 2.200 2.260 2.140 2.140 109,540 -0.15(-6.55%)
Oct 20, 2010 2.160 2.290 2.110 2.290 76,114 +0.12(+5.53%)
Oct 19, 2010 2.170 2.270 2.150 2.170 59,150 -0.05(-2.25%)
Oct 18, 2010 2.150 2.250 2.110 2.220 106,613 +0.06(+2.78%)
Oct 15, 2010 2.120 2.180 2.041 2.160 539,068 +0.10(+4.85%)
Oct 14, 2010 2.050 2.110 2.050 2.060 49,573 -0.01(-0.48%)
Oct 13, 2010 2.030 2.100 2.010 2.070 58,411 +0.01(+0.49%)
Oct 12, 2010 2.000 2.060 1.995 2.060 6,908 +0.06(+3.00%)
Oct 11, 2010 2.020 2.050 2.000 2.000 7,498 -0.01(-0.50%)
Oct 08, 2010 1.890 2.010 1.890 2.010 31,693 +0.10(+5.24%)
Oct 07, 2010 1.940 2.000 1.900 1.910 9,500 -0.02(-1.04%)
Oct 06, 2010 1.950 1.950 1.930 1.930 8,617 -0.02(-1.03%)
Oct 05, 2010 1.950 1.980 1.930 1.950 33,621 -0.02(-1.02%)
Oct 04, 2010 2.046 2.050 1.950 1.970 26,358 -0.01(-0.51%)
Oct 01, 2010 2.000 2.000 1.970 1.980 12,127 -0.05(-2.46%)
Sep 30, 2010 2.000 2.040 1.870 2.030 105,264 +0.06(+3.04%)
Sep 29, 2010 1.870 2.010 1.870 1.970 35,951 +0.07(+3.68%)
Sep 28, 2010 1.980 1.990 1.850 1.900 44,727 -0.04(-2.06%)
Sep 27, 2010 1.980 1.990 1.900 1.940 11,828 -0.01(-0.51%)
Sep 24, 2010 1.950 1.990 1.900 1.950 32,775 +0.00(+0.00%)
Sep 23, 2010 1.970 2.020 1.920 1.950 16,715 -0.05(-2.50%)
Sep 22, 2010 2.060 2.068 1.980 2.000 12,558 -0.05(-2.44%)
Sep 21, 2010 2.080 2.140 2.050 2.050 108,726 +0.00(+0.00%)
Sep 20, 2010 2.100 2.150 2.000 2.050 25,113 +0.05(+2.50%)
Sep 17, 2010 2.160 2.220 2.000 2.000 118,943 +0.01(+0.50%)
Sep 15, 2010 1.800 2.030 1.790 1.990 286,423 +0.17(+9.34%)
Sep 14, 2010 1.800 1.850 1.770 1.820 40,971 -0.04(-2.15%)
Sep 13, 2010 1.800 1.880 1.790 1.860 180,739 +0.03(+1.64%)
Sep 10, 2010 1.740 1.840 1.690 1.830 64,430 +0.15(+8.93%)
Sep 09, 2010 1.690 1.750 1.630 1.680 36,200 +0.02(+1.20%)
Sep 08, 2010 1.720 1.830 1.650 1.660 54,947 -0.09(-5.14%)
Sep 07, 2010 1.760 1.840 1.750 1.750 35,282 -0.03(-1.69%)
Sep 03, 2010 1.870 1.870 1.780 1.780 36,433 -0.02(-1.11%)
Sep 02, 2010 1.880 1.890 1.780 1.800 14,344 -0.08(-4.26%)
Sep 01, 2010 1.770 1.900 1.770 1.880 42,049 +0.13(+7.43%)
Aug 31, 2010 1.660 1.760 1.660 1.750 19,692 +0.06(+3.55%)
Aug 30, 2010 1.650 1.750 1.620 1.690 57,009 +0.06(+3.68%)
Aug 27, 2010 1.670 1.700 1.630 1.630 41,583 +0.00(+0.00%)
Aug 26, 2010 1.810 1.840 1.630 1.630 103,242 -0.20(-10.93%)
Aug 25, 2010 1.700 1.850 1.700 1.830 17,881 +0.12(+7.02%)
Aug 24, 2010 1.762 1.800 1.710 1.710 50,777 -0.05(-2.84%)
Aug 23, 2010 1.920 1.970 1.750 1.760 73,550 -0.09(-4.86%)
Aug 20, 2010 1.900 1.950 1.820 1.850 38,909 -0.05(-2.63%)
Aug 19, 2010 1.960 1.970 1.830 1.900 54,905 -0.03(-1.55%)
Aug 18, 2010 2.180 2.180 1.870 1.930 90,035 -0.01(-0.52%)
Aug 17, 2010 1.950 2.000 1.940 1.940 33,174 -0.01(-0.51%)
Aug 16, 2010 1.980 2.040 1.950 1.950 31,771 -0.05(-2.50%)
Aug 13, 2010 1.970 2.020 1.970 2.000 40,847 +0.04(+2.04%)
Aug 12, 2010 2.030 2.140 1.960 1.960 129,829 -0.09(-4.39%)
Aug 11, 2010 1.970 2.050 1.940 2.050 216,499 +0.05(+2.50%)
Aug 10, 2010 2.000 2.030 1.970 2.000 39,091 +0.01(+0.50%)
Aug 09, 2010 2.040 2.050 1.990 1.990 46,660 -0.07(-3.40%)
Aug 06, 2010 2.040 2.060 2.000 2.060 56,750 +0.01(+0.49%)
Aug 05, 2010 2.020 2.050 2.000 2.050 91,811 +0.02(+0.99%)
Aug 04, 2010 1.990 2.200 1.990 2.030 42,112 +0.04(+2.01%)
Aug 03, 2010 2.040 2.056 1.990 1.990 42,449 -0.06(-2.93%)
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.