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 30, 2014 4.410 4.420 4.310 4.420 47,289 +0.05(+1.14%)
Apr 29, 2014 4.190 4.490 4.160 4.370 78,224 +0.17(+4.05%)
Apr 28, 2014 4.220 4.250 4.140 4.200 38,824 +0.00(+0.00%)
Apr 25, 2014 4.190 4.260 4.170 4.200 39,869 +0.00(+0.00%)
Apr 24, 2014 4.250 4.280 4.110 4.200 51,601 +0.00(+0.00%)
Apr 23, 2014 4.300 4.410 4.155 4.200 64,927 -0.03(-0.71%)
Apr 22, 2014 4.200 4.440 4.151 4.230 90,609 +0.06(+1.44%)
Apr 21, 2014 3.850 4.210 3.810 4.170 105,570 +0.37(+9.74%)
Apr 17, 2014 3.790 3.800 3.800 3.800 19,800 +0.05(+1.33%)
Apr 16, 2014 3.700 3.820 3.700 3.750 20,634 +0.05(+1.35%)
Apr 15, 2014 3.640 3.783 3.640 3.700 21,730 +0.13(+3.64%)
Apr 14, 2014 3.660 3.830 3.530 3.570 24,939 -0.06(-1.65%)
Apr 11, 2014 3.660 3.840 3.484 3.630 18,053 -0.02(-0.55%)
Apr 10, 2014 3.640 3.919 3.500 3.650 49,998 +0.05(+1.39%)
Apr 09, 2014 3.660 3.680 3.561 3.600 17,251 -0.02(-0.55%)
Apr 08, 2014 3.570 3.675 3.510 3.620 28,588 +0.04(+1.12%)
Apr 07, 2014 3.570 3.670 3.510 3.580 46,221 +0.03(+0.85%)
Apr 04, 2014 3.620 3.720 3.516 3.550 19,859 -0.10(-2.74%)
Apr 03, 2014 3.630 3.739 3.512 3.650 73,342 -0.10(-2.67%)
Apr 02, 2014 3.900 3.938 3.690 3.750 100,991 -0.10(-2.60%)
Apr 01, 2014 3.830 3.890 3.750 3.850 91,977 +0.00(+0.00%)
Mar 31, 2014 3.940 3.940 3.760 3.850 57,417 -0.06(-1.53%)
Mar 28, 2014 3.880 3.940 3.850 3.910 34,776 +0.09(+2.36%)
Mar 27, 2014 3.830 3.970 3.802 3.820 91,058 -0.05(-1.29%)
Mar 26, 2014 4.000 4.000 3.800 3.870 73,207 -0.04(-1.02%)
Mar 25, 2014 4.070 4.272 3.870 3.910 51,971 -0.11(-2.74%)
Mar 24, 2014 4.300 4.300 3.871 4.020 218,037 -0.24(-5.63%)
Mar 21, 2014 4.290 4.340 4.160 4.260 234,237 +0.00(+0.00%)
Mar 20, 2014 4.250 4.370 4.170 4.260 34,120 +0.04(+0.95%)
Mar 19, 2014 4.250 4.250 4.160 4.220 25,874 -0.02(-0.47%)
Mar 18, 2014 4.260 4.300 4.210 4.240 31,105 +0.02(+0.47%)
Mar 17, 2014 4.290 4.350 4.150 4.220 84,049 -0.10(-2.31%)
Mar 14, 2014 4.310 4.530 4.270 4.320 33,566 -0.11(-2.48%)
Mar 13, 2014 4.450 4.580 4.260 4.430 182,666 +0.05(+1.14%)
Mar 12, 2014 4.490 4.578 4.360 4.380 74,934 -0.02(-0.45%)
Mar 11, 2014 4.450 4.590 4.270 4.400 103,064 +0.00(+0.00%)
Mar 10, 2014 4.350 4.590 4.350 4.400 137,743 +0.11(+2.56%)
Mar 07, 2014 4.130 4.300 4.111 4.290 117,974 +0.23(+5.67%)
Mar 06, 2014 4.170 4.170 4.000 4.060 91,441 -0.03(-0.73%)
Mar 05, 2014 4.030 4.180 3.750 4.090 108,034 +0.11(+2.76%)
Mar 04, 2014 3.780 3.980 3.760 3.980 87,406 +0.27(+7.28%)
Mar 03, 2014 3.680 3.740 3.510 3.710 39,011 +0.03(+0.82%)
Feb 28, 2014 3.540 3.690 3.490 3.680 41,068 +0.06(+1.66%)
Feb 27, 2014 3.600 3.640 3.550 3.620 43,542 +0.04(+1.12%)
Feb 26, 2014 3.480 3.660 3.480 3.580 27,802 +0.07(+1.99%)
Feb 25, 2014 3.650 3.700 3.500 3.510 83,825 -0.09(-2.50%)
Feb 24, 2014 3.495 3.740 3.495 3.600 39,795 +0.07(+1.98%)
Feb 21, 2014 3.540 3.590 3.500 3.530 18,390 +0.04(+1.15%)
Feb 20, 2014 3.500 3.531 3.420 3.490 16,739 +0.01(+0.29%)
Feb 19, 2014 3.410 3.490 3.310 3.480 11,182 +0.06(+1.75%)
Feb 18, 2014 3.350 3.420 3.310 3.420 19,778 +0.08(+2.40%)
Feb 14, 2014 3.270 3.340 3.340 3.340 10,800 +0.07(+2.14%)
Feb 13, 2014 3.240 3.270 3.200 3.270 16,916 +0.07(+2.19%)
Feb 12, 2014 3.080 3.240 3.080 3.200 27,052 +0.15(+4.92%)
Feb 11, 2014 3.130 3.160 3.050 3.050 8,172 -0.10(-3.17%)
Feb 10, 2014 3.150 3.200 3.150 3.150 5,570 +0.01(+0.32%)
Feb 07, 2014 3.180 3.180 3.120 3.140 12,104 +0.01(+0.32%)
Feb 06, 2014 3.130 3.170 3.082 3.130 4,349 +0.03(+0.97%)
Feb 05, 2014 3.100 3.142 3.090 3.100 7,999 -0.07(-2.21%)
Feb 04, 2014 3.140 3.180 3.140 3.170 15,066 +0.02(+0.63%)
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.