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 (%)
Sep 30, 2011 1.620 1.640 1.500 1.550 7,896 -0.09(-5.49%)
Sep 29, 2011 1.650 1.650 1.550 1.640 17,073 +0.04(+2.50%)
Sep 28, 2011 1.550 1.640 1.550 1.600 15,589 +0.00(+0.00%)
Sep 27, 2011 1.810 1.810 1.600 1.600 26,732 -0.24(-13.04%)
Sep 26, 2011 1.700 1.850 1.680 1.840 9,500 +0.13(+7.60%)
Sep 23, 2011 1.680 1.890 1.630 1.710 9,800 +0.07(+4.27%)
Sep 22, 2011 1.700 1.710 1.600 1.640 21,553 -0.06(-3.53%)
Sep 21, 2011 1.700 1.709 1.700 1.700 1,761 -0.08(-4.49%)
Sep 20, 2011 1.700 1.990 1.650 1.780 78,160 +0.07(+4.09%)
Sep 19, 2011 1.840 1.840 1.710 1.710 3,222 -0.14(-7.57%)
Sep 16, 2011 1.740 1.850 1.720 1.850 4,042 +0.11(+6.32%)
Sep 15, 2011 1.800 1.800 1.740 1.740 10,050 -0.10(-5.43%)
Sep 14, 2011 1.840 1.840 1.770 1.840 7,306 +0.09(+5.14%)
Sep 13, 2011 1.845 1.845 1.750 1.750 639 -0.02(-1.13%)
Sep 12, 2011 1.760 1.770 1.750 1.770 24,512 +0.01(+0.57%)
Sep 09, 2011 1.816 1.827 1.760 1.760 775 +0.00(+0.00%)
Sep 08, 2011 1.810 1.810 1.750 1.760 6,934 -0.04(-2.22%)
Sep 06, 2011 1.820 1.800 1.800 1.800 500 -0.05(-2.70%)
Sep 02, 2011 1.940 1.940 1.830 1.850 9,254 -0.09(-4.63%)
Sep 01, 2011 1.940 1.940 1.929 1.940 1,600 +0.02(+1.04%)
Aug 31, 2011 1.940 1.940 1.920 1.920 708 +0.06(+3.23%)
Aug 30, 2011 1.820 1.860 1.820 1.860 4,644 -0.02(-1.07%)
Aug 29, 2011 1.840 1.880 1.800 1.880 2,690 +0.03(+1.90%)
Aug 26, 2011 1.810 1.880 1.810 1.845 1,578 +0.05(+3.07%)
Aug 25, 2011 1.840 1.980 1.790 1.790 9,349 -0.02(-1.10%)
Aug 24, 2011 1.800 1.821 1.770 1.810 2,428 +0.03(+1.54%)
Aug 23, 2011 1.800 1.820 1.770 1.782 2,027 +0.01(+0.71%)
Aug 22, 2011 1.840 1.850 1.770 1.770 2,888 -0.05(-2.75%)
Aug 19, 2011 1.820 1.861 1.770 1.820 13,154 -0.03(-1.62%)
Aug 18, 2011 1.810 1.860 1.790 1.850 9,334 -0.05(-2.63%)
Aug 17, 2011 2.000 2.000 1.900 1.900 8,200 -0.06(-3.06%)
Aug 16, 2011 1.880 2.010 1.880 1.960 2,403 +0.04(+2.08%)
Aug 15, 2011 1.920 1.920 1.820 1.920 3,017 -0.03(-1.54%)
Aug 12, 2011 1.890 2.000 1.800 1.950 12,567 +0.11(+5.98%)
Aug 11, 2011 2.010 2.010 1.770 1.840 9,950 +0.03(+1.66%)
Aug 10, 2011 1.810 1.930 1.810 1.810 7,421 +0.00(+0.00%)
Aug 09, 2011 1.930 2.000 1.750 1.810 13,680 -0.04(-2.16%)
Aug 08, 2011 1.990 2.040 1.750 1.850 27,845 -0.15(-7.50%)
Aug 05, 2011 2.010 2.160 1.900 2.000 57,685 +0.05(+2.56%)
Aug 04, 2011 2.030 2.060 1.740 1.950 48,681 -0.05(-2.50%)
Aug 03, 2011 2.100 2.100 1.920 2.000 18,263 -0.02(-0.99%)
Aug 02, 2011 2.140 2.160 2.020 2.020 3,930 -0.10(-4.72%)
Aug 01, 2011 2.160 2.200 2.120 2.120 1,598 +0.00(+0.00%)
Jul 29, 2011 2.080 2.230 1.970 2.120 18,762 +0.05(+2.42%)
Jul 28, 2011 2.100 2.209 2.070 2.070 10,593 -0.01(-0.48%)
Jul 27, 2011 2.070 2.091 2.040 2.080 22,088 -0.02(-0.95%)
Jul 26, 2011 2.020 2.100 2.020 2.100 1,133 +0.07(+3.45%)
Jul 25, 2011 2.110 2.130 2.020 2.030 13,079 -0.07(-3.33%)
Jul 22, 2011 2.140 2.200 2.020 2.100 13,324 -0.02(-0.94%)
Jul 21, 2011 2.090 2.140 2.090 2.120 5,168 +0.05(+2.42%)
Jul 20, 2011 2.120 2.190 2.070 2.070 1,932 -0.00(-0.05%)
Jul 19, 2011 2.060 2.100 2.060 2.071 1,878 +0.01(+0.54%)
Jul 18, 2011 2.120 2.120 2.060 2.060 11,887 -0.06(-2.83%)
Jul 15, 2011 2.120 2.120 2.120 2.120 300 +0.02(+0.95%)
Jul 14, 2011 2.140 2.210 2.100 2.100 5,758 -0.06(-2.78%)
Jul 13, 2011 2.220 2.220 2.100 2.160 6,650 -0.03(-1.37%)
Jul 12, 2011 2.180 2.222 2.150 2.190 1,926 -0.01(-0.45%)
Jul 11, 2011 2.180 2.220 2.100 2.200 14,253 +0.02(+0.92%)
Jul 08, 2011 2.110 2.180 2.110 2.180 2,576 +0.07(+3.32%)
Jul 07, 2011 2.110 2.160 2.100 2.110 27,546 +0.02(+0.96%)
Jul 06, 2011 2.260 2.260 2.070 2.090 15,655 -0.21(-9.13%)
Jul 05, 2011 2.340 2.340 2.300 2.300 978 -0.05(-2.13%)
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.