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 (%)
Apr 29, 2011 2.690 2.790 2.620 2.790 23,176 +0.10(+3.72%)
Apr 28, 2011 2.740 2.740 2.620 2.690 46,485 -0.05(-1.82%)
Apr 27, 2011 2.830 2.830 2.730 2.740 24,190 -0.14(-4.86%)
Apr 26, 2011 2.760 2.880 2.610 2.880 15,429 +0.11(+3.97%)
Apr 25, 2011 2.770 2.880 2.670 2.770 30,391 -0.06(-2.12%)
Apr 21, 2011 2.730 2.830 2.670 2.830 12,173 +0.06(+2.17%)
Apr 20, 2011 2.820 2.879 2.709 2.770 18,948 -0.09(-3.15%)
Apr 19, 2011 2.750 2.860 2.750 2.860 499 +0.09(+3.25%)
Apr 18, 2011 2.750 2.820 2.700 2.770 19,744 -0.01(-0.36%)
Apr 15, 2011 2.750 2.797 2.720 2.780 9,697 +0.01(+0.36%)
Apr 14, 2011 2.810 2.880 2.750 2.770 7,017 -0.11(-3.82%)
Apr 13, 2011 2.830 2.880 2.780 2.880 6,487 +0.12(+4.35%)
Apr 12, 2011 2.840 2.840 2.760 2.760 9,346 -0.07(-2.47%)
Apr 11, 2011 2.900 2.930 2.800 2.830 14,557 -0.01(-0.39%)
Apr 08, 2011 2.880 2.910 2.840 2.841 4,405 -0.07(-2.36%)
Apr 07, 2011 2.940 2.990 2.891 2.910 2,754 +0.00(+0.00%)
Apr 06, 2011 2.800 3.000 2.749 2.910 35,479 +0.07(+2.46%)
Apr 05, 2011 2.710 2.840 2.710 2.840 10,821 +0.09(+3.27%)
Apr 04, 2011 2.770 2.780 2.620 2.750 11,833 +0.05(+1.85%)
Apr 01, 2011 2.790 2.790 2.580 2.700 94,870 -0.09(-3.09%)
Mar 31, 2011 2.650 2.786 2.550 2.786 52,429 +0.10(+3.57%)
Mar 30, 2011 2.680 2.775 2.680 2.690 33,018 -0.06(-2.18%)
Mar 29, 2011 2.830 2.840 2.650 2.750 100,204 -0.16(-5.50%)
Mar 28, 2011 3.090 3.099 2.830 2.910 80,220 -0.14(-4.53%)
Mar 25, 2011 3.020 3.069 2.990 3.048 6,600 +0.05(+1.60%)
Mar 24, 2011 3.000 3.080 3.000 3.000 10,800 -0.00(-0.00%)
Mar 23, 2011 2.990 3.010 2.970 3.000 17,639 +0.00(+0.00%)
Mar 22, 2011 2.980 3.050 2.980 3.000 7,391 -0.02(-0.66%)
Mar 21, 2011 3.040 3.100 2.970 3.020 39,682 -0.06(-1.95%)
Mar 18, 2011 2.950 3.080 2.920 3.080 60,591 +0.19(+6.57%)
Mar 17, 2011 2.900 2.920 2.881 2.890 8,550 -0.03(-1.03%)
Mar 16, 2011 2.910 2.922 2.910 2.920 1,252 +0.02(+0.69%)
Mar 15, 2011 2.860 2.930 2.850 2.900 9,800 -0.05(-1.69%)
Mar 14, 2011 2.920 2.980 2.900 2.950 2,285 +0.02(+0.68%)
Mar 11, 2011 3.000 3.005 2.900 2.930 12,644 -0.07(-2.34%)
Mar 10, 2011 2.880 3.080 2.860 3.000 33,419 -0.04(-1.32%)
Mar 09, 2011 3.060 3.060 2.890 3.040 10,379 +0.01(+0.33%)
Mar 08, 2011 3.000 3.030 2.980 3.030 5,125 +0.01(+0.33%)
Mar 07, 2011 3.030 3.100 2.930 3.020 21,708 -0.05(-1.63%)
Mar 04, 2011 2.960 3.070 2.960 3.070 2,710 +0.09(+3.02%)
Mar 03, 2011 2.930 3.130 2.920 2.980 46,770 +0.03(+1.09%)
Mar 02, 2011 2.940 2.950 2.930 2.948 21,968 +0.02(+0.61%)
Mar 01, 2011 2.930 2.970 2.880 2.930 15,876 +0.00(+0.00%)
Feb 28, 2011 2.860 2.980 2.850 2.930 7,767 +0.05(+1.74%)
Feb 25, 2011 2.900 3.000 2.880 2.880 10,553 -0.04(-1.37%)
Feb 24, 2011 2.920 3.000 2.840 2.920 40,616 -0.04(-1.35%)
Feb 23, 2011 3.030 3.050 2.850 2.960 32,296 -0.04(-1.34%)
Feb 22, 2011 2.930 3.010 2.930 3.000 9,117 -0.02(-0.66%)
Feb 18, 2011 3.000 3.040 2.880 3.020 34,517 +0.07(+2.37%)
Feb 17, 2011 3.050 3.050 2.770 2.950 125,777 -0.11(-3.59%)
Feb 16, 2011 3.180 3.180 3.050 3.060 16,068 -0.12(-3.77%)
Feb 15, 2011 3.200 3.210 3.179 3.180 13,400 -0.01(-0.32%)
Feb 14, 2011 3.200 3.220 3.160 3.190 21,537 -0.01(-0.31%)
Feb 11, 2011 3.170 3.216 3.170 3.200 17,379 +0.01(+0.31%)
Feb 10, 2011 3.180 3.200 3.180 3.190 6,603 +0.01(+0.31%)
Feb 09, 2011 3.190 3.209 3.170 3.180 22,756 -0.02(-0.63%)
Feb 08, 2011 3.250 3.250 3.181 3.200 32,820 -0.02(-0.62%)
Feb 07, 2011 3.200 3.250 3.200 3.220 55,044 +0.02(+0.63%)
Feb 04, 2011 3.220 3.240 3.200 3.200 20,258 -0.04(-1.23%)
Feb 03, 2011 3.210 3.270 3.210 3.240 50,404 +0.01(+0.31%)
Feb 02, 2011 3.190 3.250 3.190 3.230 40,152 +0.02(+0.62%)
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.