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 (%)
Jan 30, 2015 3.500 3.570 3.420 3.430 53,576 -0.11(-3.11%)
Jan 29, 2015 3.560 3.585 3.500 3.540 118,330 +0.01(+0.28%)
Jan 28, 2015 3.730 3.743 3.500 3.530 105,700 -0.17(-4.59%)
Jan 27, 2015 3.770 3.770 3.682 3.700 62,241 -0.11(-2.89%)
Jan 26, 2015 3.890 3.940 3.760 3.810 41,798 -0.08(-2.06%)
Jan 23, 2015 3.600 3.890 3.550 3.890 188,034 +0.33(+9.27%)
Jan 22, 2015 3.600 3.620 3.490 3.560 121,360 +0.00(+0.00%)
Jan 21, 2015 3.700 3.709 3.520 3.560 54,867 -0.12(-3.26%)
Jan 20, 2015 3.810 3.810 3.640 3.680 152,433 -0.09(-2.39%)
Jan 16, 2015 3.420 3.770 3.420 3.770 230,371 +0.38(+11.21%)
Jan 15, 2015 3.470 3.485 3.350 3.390 145,989 -0.05(-1.45%)
Jan 14, 2015 3.570 3.610 3.310 3.440 151,151 -0.18(-4.97%)
Jan 13, 2015 3.560 3.700 3.510 3.620 54,906 +0.13(+3.72%)
Jan 12, 2015 3.630 3.630 3.470 3.490 480,868 -0.13(-3.59%)
Jan 09, 2015 3.700 3.700 3.580 3.620 202,494 -0.08(-2.16%)
Jan 08, 2015 3.740 3.740 3.700 3.700 92,272 +0.00(+0.00%)
Jan 07, 2015 3.720 3.800 3.653 3.700 37,814 -0.01(-0.27%)
Jan 06, 2015 3.780 3.780 3.660 3.710 60,257 -0.07(-1.85%)
Jan 05, 2015 3.790 3.790 3.750 3.780 41,825 -0.02(-0.53%)
Jan 02, 2015 3.800 3.810 3.770 3.800 42,752 +0.05(+1.33%)
Dec 31, 2014 3.810 3.750 3.750 3.750 208,500 -0.02(-0.53%)
Dec 30, 2014 3.810 3.810 3.740 3.770 244,827 -0.04(-1.05%)
Dec 29, 2014 3.830 3.840 3.770 3.810 38,703 -0.03(-0.78%)
Dec 26, 2014 3.870 3.870 3.775 3.840 53,101 +0.00(+0.00%)
Dec 24, 2014 3.880 3.840 3.840 3.840 24,100 -0.01(-0.26%)
Dec 23, 2014 3.840 3.890 3.780 3.850 176,480 +0.05(+1.32%)
Dec 22, 2014 3.710 3.800 3.640 3.800 65,530 +0.08(+2.15%)
Dec 19, 2014 3.750 3.790 3.710 3.720 91,872 -0.05(-1.33%)
Dec 18, 2014 3.720 3.780 3.710 3.770 35,698 +0.07(+1.89%)
Dec 17, 2014 3.630 3.740 3.630 3.700 114,838 +0.06(+1.65%)
Dec 16, 2014 3.690 3.730 3.610 3.640 114,094 -0.06(-1.62%)
Dec 15, 2014 3.820 3.820 3.700 3.700 39,620 -0.07(-1.86%)
Dec 12, 2014 3.750 3.850 3.750 3.770 93,780 -0.04(-1.05%)
Dec 11, 2014 3.760 3.862 3.760 3.810 50,010 +0.08(+2.14%)
Dec 10, 2014 3.840 3.880 3.710 3.730 73,584 -0.12(-3.12%)
Dec 09, 2014 3.780 3.890 3.780 3.850 71,804 +0.05(+1.32%)
Dec 08, 2014 3.870 3.890 3.800 3.800 49,748 -0.10(-2.56%)
Dec 05, 2014 3.850 3.990 3.850 3.900 46,852 +0.04(+1.04%)
Dec 04, 2014 3.910 3.990 3.830 3.860 23,446 -0.05(-1.28%)
Dec 03, 2014 3.860 3.946 3.840 3.910 31,902 +0.06(+1.56%)
Dec 02, 2014 3.820 3.980 3.800 3.850 40,660 +0.06(+1.58%)
Dec 01, 2014 3.820 3.880 3.790 3.790 35,316 +0.00(+0.00%)
Nov 28, 2014 3.890 3.890 3.790 3.790 34,422 -0.15(-3.81%)
Nov 26, 2014 3.950 3.940 3.940 3.940 14,700 +0.00(+0.00%)
Nov 25, 2014 4.080 4.080 3.940 3.940 12,772 -0.13(-3.19%)
Nov 24, 2014 3.930 4.070 3.920 4.070 40,753 +0.17(+4.36%)
Nov 21, 2014 3.890 3.920 3.879 3.900 26,411 +0.06(+1.56%)
Nov 20, 2014 3.790 3.880 3.790 3.840 21,751 +0.05(+1.32%)
Nov 19, 2014 3.850 3.850 3.790 3.790 33,772 -0.07(-1.81%)
Nov 18, 2014 3.880 3.900 3.860 3.860 23,666 +0.00(+0.00%)
Nov 17, 2014 4.020 4.040 3.850 3.860 43,711 -0.18(-4.46%)
Nov 14, 2014 3.960 4.050 3.911 4.040 67,939 +0.07(+1.76%)
Nov 13, 2014 4.070 4.070 3.860 3.970 68,130 -0.10(-2.46%)
Nov 12, 2014 4.060 4.070 4.000 4.070 34,036 +0.01(+0.25%)
Nov 11, 2014 4.090 4.120 4.060 4.060 31,878 -0.07(-1.69%)
Nov 10, 2014 4.100 4.150 4.010 4.130 57,686 +0.06(+1.47%)
Nov 07, 2014 4.110 4.128 4.030 4.070 35,076 -0.06(-1.45%)
Nov 06, 2014 4.110 4.140 4.030 4.130 29,019 +0.01(+0.24%)
Nov 05, 2014 3.960 4.150 3.884 4.120 27,658 +0.17(+4.30%)
Nov 04, 2014 3.950 3.990 3.940 3.950 23,688 -0.04(-1.00%)
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.