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 28, 2013 2.760 2.880 2.760 2.850 4,219 +0.02(+0.71%)
Jun 27, 2013 2.850 2.910 2.800 2.830 0 +0.01(+0.35%)
Jun 26, 2013 2.800 2.850 2.800 2.820 0 -0.01(-0.35%)
Jun 25, 2013 2.800 2.950 2.800 2.830 0 -0.02(-0.70%)
Jun 24, 2013 2.910 2.930 2.850 2.850 0 -0.09(-3.06%)
Jun 21, 2013 2.950 2.950 2.930 2.940 15,029 +0.00(+0.00%)
Jun 20, 2013 2.950 3.000 2.930 2.940 0 -0.02(-0.68%)
Jun 19, 2013 2.950 2.990 2.860 2.960 0 +0.07(+2.42%)
Jun 18, 2013 2.950 3.000 2.890 2.890 0 -0.07(-2.36%)
Jun 17, 2013 3.040 3.040 2.940 2.960 0 -0.01(-0.34%)
Jun 14, 2013 3.000 3.039 2.950 2.970 0 -0.03(-1.00%)
Jun 13, 2013 3.040 3.050 2.990 3.000 45,157 +0.01(+0.33%)
Jun 12, 2013 2.990 3.110 2.990 2.990 7,936 -0.05(-1.64%)
Jun 11, 2013 3.140 3.140 2.993 3.040 29,987 -0.10(-3.18%)
Jun 10, 2013 3.100 3.140 3.090 3.140 0 +0.04(+1.29%)
Jun 07, 2013 3.160 3.160 3.040 3.100 0 -0.04(-1.27%)
Jun 06, 2013 3.140 3.140 3.020 3.140 0 +0.00(+0.00%)
Jun 05, 2013 3.100 3.160 3.100 3.140 0 -0.02(-0.63%)
Jun 04, 2013 3.100 3.190 3.070 3.160 0 +0.06(+1.94%)
Jun 03, 2013 3.100 3.100 3.050 3.100 41,275 +0.02(+0.65%)
May 31, 2013 3.100 3.100 3.080 3.080 11,436 -0.03(-0.96%)
May 30, 2013 3.080 3.110 3.020 3.110 0 +0.06(+1.97%)
May 29, 2013 3.070 3.070 3.020 3.050 19,913 +0.04(+1.33%)
May 28, 2013 3.050 3.090 3.000 3.010 26,004 -0.04(-1.31%)
May 24, 2013 3.070 3.070 3.000 3.050 0 +0.00(+0.00%)
May 23, 2013 3.050 3.070 3.040 3.050 0 -0.02(-0.65%)
May 22, 2013 3.110 3.110 3.020 3.070 0 -0.02(-0.65%)
May 21, 2013 3.050 3.090 3.020 3.090 0 +0.05(+1.64%)
May 20, 2013 3.050 3.060 3.000 3.040 0 +0.01(+0.33%)
May 17, 2013 3.050 3.050 2.950 3.030 0 +0.01(+0.33%)
May 16, 2013 2.950 3.020 2.950 3.020 65,472 +0.08(+2.72%)
May 15, 2013 2.960 2.990 2.940 2.940 0 +0.09(+3.16%)
May 13, 2013 3.000 3.010 2.850 2.850 0 -0.10(-3.39%)
May 10, 2013 2.950 2.990 2.950 2.950 0 +0.00(+0.00%)
May 09, 2013 2.990 2.990 2.950 2.950 0 -0.02(-0.67%)
May 08, 2013 2.990 3.050 2.950 2.970 0 +0.02(+0.68%)
May 07, 2013 2.900 2.950 2.890 2.950 0 +0.05(+1.72%)
May 06, 2013 2.810 2.900 2.750 2.900 0 +0.06(+2.11%)
May 03, 2013 2.800 2.850 2.750 2.840 0 +0.01(+0.35%)
May 02, 2013 2.840 2.841 2.710 2.830 0 -0.01(-0.35%)
May 01, 2013 2.700 2.840 2.700 2.840 0 +0.13(+4.80%)
Apr 30, 2013 2.730 2.790 2.700 2.710 0 -0.03(-1.09%)
Apr 29, 2013 2.730 2.800 2.720 2.740 11,801 +0.04(+1.48%)
Apr 26, 2013 2.800 2.800 2.700 2.700 3,778 -0.08(-2.88%)
Apr 25, 2013 2.770 2.780 2.760 2.780 3,772 +0.04(+1.46%)
Apr 24, 2013 2.780 2.800 2.710 2.740 0 -0.01(-0.36%)
Apr 23, 2013 2.720 2.800 2.700 2.750 15,546 +0.05(+1.85%)
Apr 22, 2013 2.800 2.800 2.690 2.700 9,507 -0.06(-2.17%)
Apr 19, 2013 2.800 2.850 2.760 2.760 19,217 +0.05(+1.85%)
Apr 18, 2013 2.790 2.830 2.710 2.710 15,754 -0.09(-3.21%)
Apr 17, 2013 2.780 2.840 2.780 2.800 19,710 +0.06(+2.19%)
Apr 16, 2013 2.850 2.850 2.740 2.740 20,444 -0.07(-2.49%)
Apr 15, 2013 2.750 2.820 2.740 2.810 14,774 +0.07(+2.55%)
Apr 12, 2013 2.750 2.750 2.700 2.740 151,580 -0.01(-0.36%)
Apr 11, 2013 2.670 2.780 2.670 2.750 108,029 +0.04(+1.48%)
Apr 10, 2013 2.720 2.750 2.660 2.710 32,805 -0.02(-0.73%)
Apr 09, 2013 2.690 2.790 2.620 2.730 17,023 +0.01(+0.37%)
Apr 08, 2013 2.790 2.790 2.640 2.720 24,952 +0.03(+1.12%)
Apr 05, 2013 2.700 2.740 2.690 2.690 30,356 -0.01(-0.37%)
Apr 04, 2013 2.700 2.730 2.681 2.700 15,020 -0.02(-0.74%)
Apr 03, 2013 2.760 2.800 2.710 2.720 13,548 -0.03(-1.09%)
Apr 02, 2013 2.800 2.800 2.690 2.750 28,852 -0.04(-1.43%)
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.