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 (%)
Aug 29, 2014 4.470 4.470 4.470 4.470 58,300 -0.01(-0.22%)
Aug 28, 2014 4.450 4.500 4.450 4.480 47,828 +0.00(+0.00%)
Aug 27, 2014 4.490 4.500 4.441 4.480 14,241 -0.02(-0.44%)
Aug 26, 2014 4.380 4.492 4.350 4.500 99,125 +0.07(+1.58%)
Aug 25, 2014 4.480 4.480 4.480 4.430 39,955 -0.02(-0.45%)
Aug 22, 2014 4.470 4.520 4.420 4.450 41,209 -0.01(-0.22%)
Aug 21, 2014 4.470 4.490 4.360 4.460 56,572 +0.02(+0.45%)
Aug 20, 2014 4.470 4.490 4.400 4.440 63,968 -0.04(-0.89%)
Aug 19, 2014 4.560 4.590 4.480 4.480 31,085 -0.09(-1.97%)
Aug 18, 2014 4.470 4.580 4.450 4.570 36,870 +0.15(+3.39%)
Aug 15, 2014 4.630 4.630 4.370 4.420 53,107 -0.14(-3.07%)
Aug 14, 2014 4.570 4.610 4.480 4.560 38,239 +0.01(+0.22%)
Aug 13, 2014 4.640 4.666 4.510 4.550 40,831 -0.06(-1.30%)
Aug 12, 2014 4.680 4.780 4.582 4.610 59,026 -0.06(-1.28%)
Aug 11, 2014 4.560 4.700 4.560 4.670 37,184 +0.14(+3.09%)
Aug 08, 2014 4.370 4.510 4.370 4.530 91,197 +0.14(+3.19%)
Aug 07, 2014 4.360 4.440 4.360 4.390 23,438 +0.02(+0.46%)
Aug 06, 2014 4.310 4.450 4.310 4.370 69,929 +0.05(+1.16%)
Aug 05, 2014 4.300 4.440 4.290 4.320 29,160 -0.02(-0.46%)
Aug 04, 2014 4.380 4.460 4.290 4.340 78,121 -0.05(-1.14%)
Aug 01, 2014 4.400 4.440 4.270 4.390 85,410 -0.01(-0.23%)
Jul 31, 2014 4.450 4.650 4.400 4.400 65,273 -0.10(-2.22%)
Jul 30, 2014 4.450 4.658 4.410 4.500 42,498 +0.07(+1.58%)
Jul 29, 2014 4.520 4.560 4.400 4.430 75,263 -0.08(-1.77%)
Jul 28, 2014 4.600 4.760 4.500 4.510 54,972 -0.08(-1.74%)
Jul 25, 2014 4.480 4.610 4.430 4.590 80,014 +0.07(+1.55%)
Jul 24, 2014 4.700 4.750 4.480 4.520 136,100 -0.16(-3.42%)
Jul 23, 2014 4.610 4.690 4.510 4.680 46,890 +0.06(+1.30%)
Jul 22, 2014 4.730 4.750 4.500 4.620 126,555 -0.08(-1.70%)
Jul 21, 2014 4.880 4.920 4.670 4.700 72,970 -0.22(-4.47%)
Jul 18, 2014 4.750 4.940 4.750 4.920 66,292 +0.14(+2.93%)
Jul 17, 2014 4.920 4.956 4.750 4.780 146,314 -0.13(-2.65%)
Jul 16, 2014 5.020 5.050 4.910 4.910 40,771 -0.10(-2.00%)
Jul 15, 2014 5.000 5.020 4.910 5.010 62,370 +0.00(+0.00%)
Jul 14, 2014 4.940 5.050 4.900 5.010 66,828 +0.13(+2.66%)
Jul 11, 2014 5.000 5.070 4.850 4.880 71,768 -0.11(-2.20%)
Jul 10, 2014 5.000 5.050 4.959 4.990 67,137 -0.06(-1.19%)
Jul 09, 2014 5.050 5.100 5.010 5.050 36,508 +0.04(+0.80%)
Jul 08, 2014 5.090 5.178 4.940 5.010 121,313 -0.11(-2.15%)
Jul 07, 2014 4.960 5.140 4.910 5.120 158,022 +0.12(+2.40%)
Jul 03, 2014 4.930 5.000 5.000 5.000 34,100 +0.06(+1.21%)
Jul 02, 2014 5.010 5.010 4.940 4.940 110,000 -0.03(-0.60%)
Jul 01, 2014 5.080 5.130 4.935 4.970 140,680 -0.07(-1.39%)
Jun 30, 2014 4.930 5.110 4.910 5.040 184,266 +0.07(+1.41%)
Jun 27, 2014 5.220 5.220 4.780 4.970 3,953,039 -0.25(-4.79%)
Jun 26, 2014 5.300 5.300 5.180 5.220 142,703 -0.05(-0.95%)
Jun 25, 2014 5.300 5.350 5.250 5.270 149,209 -0.01(-0.19%)
Jun 24, 2014 5.390 5.400 5.270 5.280 129,611 -0.07(-1.31%)
Jun 23, 2014 5.110 5.380 5.030 5.350 282,512 +0.19(+3.68%)
Jun 20, 2014 4.920 5.160 4.905 5.160 487,303 +0.22(+4.45%)
Jun 19, 2014 5.090 5.115 4.910 4.940 207,704 -0.18(-3.52%)
Jun 18, 2014 5.090 5.145 5.060 5.120 150,148 +0.00(+0.00%)
Jun 17, 2014 5.040 5.140 5.040 5.120 266,465 +0.13(+2.61%)
Jun 16, 2014 5.020 5.120 4.980 4.990 271,645 +0.00(+0.00%)
Jun 13, 2014 4.950 5.030 4.950 4.990 162,105 +0.01(+0.20%)
Jun 12, 2014 4.990 5.020 4.980 4.980 133,823 +0.02(+0.40%)
Jun 11, 2014 5.000 5.020 4.821 4.960 116,874 -0.04(-0.80%)
Jun 10, 2014 5.000 5.020 4.980 5.000 92,579 -0.02(-0.40%)
Jun 06, 2014 4.990 5.000 4.970 5.020 91,764 +0.06(+1.21%)
Jun 05, 2014 5.020 5.020 4.910 4.960 142,651 -0.01(-0.20%)
Jun 04, 2014 5.000 5.020 4.970 4.970 92,051 -0.03(-0.60%)
Jun 03, 2014 5.010 5.050 4.980 5.000 130,273 -0.03(-0.60%)
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.