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 (%)
Feb 28, 2013 2.630 2.630 2.610 2.610 4,540 -0.01(-0.38%)
Feb 27, 2013 2.610 2.630 2.600 2.620 2,827 +0.04(+1.55%)
Feb 26, 2013 2.550 2.630 2.550 2.580 12,074 -0.04(-1.53%)
Feb 25, 2013 2.560 2.630 2.550 2.620 65,372 +0.08(+3.15%)
Feb 22, 2013 2.600 2.600 2.470 2.540 10,543 -0.07(-2.68%)
Feb 21, 2013 2.550 2.620 2.450 2.610 21,271 +0.01(+0.38%)
Feb 20, 2013 2.450 2.600 2.450 2.600 50,483 +0.00(+0.00%)
Feb 19, 2013 2.600 2.600 2.480 2.600 12,340 +0.00(+0.00%)
Feb 15, 2013 2.480 2.600 2.450 2.600 12,463 +0.10(+4.00%)
Feb 14, 2013 2.430 2.502 2.430 2.500 41,660 +0.09(+3.74%)
Feb 13, 2013 2.390 2.410 2.350 2.410 91,468 +0.06(+2.55%)
Feb 12, 2013 2.329 2.400 2.290 2.350 46,490 -0.09(-3.53%)
Feb 11, 2013 2.430 2.448 2.400 2.436 10,713 -0.00(-0.16%)
Feb 08, 2013 2.539 2.539 2.350 2.440 9,904 -0.09(-3.52%)
Feb 07, 2013 2.520 2.549 2.490 2.529 11,131 -0.02(-0.78%)
Feb 06, 2013 2.600 2.600 2.530 2.549 36,486 -0.05(-1.96%)
Feb 04, 2013 2.500 2.750 2.500 2.600 37,679 +0.07(+2.77%)
Feb 01, 2013 2.480 2.530 2.460 2.530 13,485 +0.05(+2.02%)
Jan 31, 2013 2.395 2.480 2.350 2.480 11,980 +0.03(+1.22%)
Jan 30, 2013 2.480 2.500 2.400 2.450 24,397 +0.00(+0.00%)
Jan 29, 2013 2.350 2.490 2.350 2.450 141,981 +0.16(+6.99%)
Jan 28, 2013 2.230 2.290 2.170 2.290 39,336 +0.08(+3.63%)
Jan 25, 2013 2.200 2.210 2.200 2.210 8,656 -0.02(-0.91%)
Jan 24, 2013 2.160 2.230 2.160 2.230 19,419 +0.06(+2.76%)
Jan 23, 2013 2.150 2.200 2.150 2.170 18,937 -0.03(-1.36%)
Jan 22, 2013 2.200 2.219 2.160 2.200 2,852 -0.00(-0.05%)
Jan 18, 2013 2.210 2.210 2.200 2.201 4,700 +0.05(+2.37%)
Jan 17, 2013 2.210 2.210 2.120 2.150 16,314 -0.07(-3.15%)
Jan 16, 2013 2.100 2.220 2.100 2.220 9,717 +0.09(+4.23%)
Jan 15, 2013 2.123 2.130 2.123 2.130 5,882 +0.02(+0.95%)
Jan 14, 2013 2.080 2.120 2.070 2.110 25,743 -0.01(-0.47%)
Jan 11, 2013 2.094 2.120 2.080 2.120 9,471 +0.01(+0.47%)
Jan 10, 2013 1.970 2.130 1.970 2.110 8,600 +0.00(+0.00%)
Jan 09, 2013 2.110 2.150 2.090 2.110 36,437 +0.00(+0.17%)
Jan 08, 2013 2.100 2.150 2.100 2.106 7,541 +0.01(+0.30%)
Jan 07, 2013 2.100 2.100 2.050 2.100 24,242 -0.03(-1.41%)
Jan 04, 2013 2.130 2.130 2.090 2.130 20,800 -0.01(-0.47%)
Jan 03, 2013 2.070 2.140 2.060 2.140 25,558 +0.03(+1.42%)
Jan 02, 2013 2.080 2.110 2.068 2.110 166,639 +0.04(+2.03%)
Dec 31, 2012 1.990 2.068 1.990 2.068 11,998 +0.08(+3.92%)
Dec 28, 2012 1.920 2.010 1.920 1.990 75,050 +0.01(+0.51%)
Dec 27, 2012 1.950 2.020 1.900 1.980 30,059 +0.01(+0.51%)
Dec 26, 2012 1.980 1.990 1.945 1.970 12,792 +0.00(+0.00%)
Dec 24, 2012 1.931 2.000 1.930 1.970 12,892 -0.01(-0.51%)
Dec 21, 2012 1.920 1.980 1.900 1.980 15,012 +0.00(+0.00%)
Dec 20, 2012 1.940 2.030 1.910 1.980 33,303 -0.02(-1.00%)
Dec 19, 2012 1.980 2.000 1.950 2.000 31,347 +0.00(+0.00%)
Dec 18, 2012 2.100 2.100 2.000 2.000 5,453 -0.04(-1.96%)
Dec 17, 2012 1.990 2.050 1.980 2.040 6,177 +0.02(+0.99%)
Dec 14, 2012 2.120 2.120 1.950 2.020 40,705 -0.03(-1.46%)
Dec 13, 2012 2.030 2.052 2.030 2.050 8,631 +0.00(+0.00%)
Dec 12, 2012 2.000 2.070 1.970 2.050 60,312 +0.01(+0.49%)
Dec 11, 2012 2.010 2.070 2.000 2.040 77,306 +0.02(+0.81%)
Dec 10, 2012 2.030 2.050 2.010 2.024 17,470 -0.04(-1.77%)
Dec 07, 2012 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Dec 06, 2012 2.050 2.090 2.050 2.070 7,152 -0.03(-1.43%)
Dec 05, 2012 2.050 2.100 2.050 2.100 1,634 +0.02(+1.16%)
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.