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 (%)
Nov 30, 2015 4.600 4.630 4.531 4.610 29,536 +0.04(+0.88%)
Nov 27, 2015 4.550 4.600 4.480 4.570 15,741 +0.05(+1.11%)
Nov 25, 2015 4.450 4.520 4.520 4.520 32,900 +0.10(+2.26%)
Nov 24, 2015 4.470 4.470 4.370 4.420 67,623 -0.04(-0.90%)
Nov 23, 2015 4.500 4.500 4.400 4.460 35,375 -0.02(-0.45%)
Nov 20, 2015 4.470 4.490 4.400 4.480 20,582 +0.05(+1.13%)
Nov 19, 2015 4.520 4.530 4.380 4.430 42,904 -0.06(-1.34%)
Nov 18, 2015 4.510 4.550 4.480 4.490 60,467 +0.04(+0.90%)
Nov 17, 2015 4.387 4.450 4.371 4.450 22,767 +0.10(+2.30%)
Nov 16, 2015 4.310 4.350 4.150 4.350 66,797 +0.00(+0.00%)
Nov 13, 2015 4.360 4.380 4.250 4.350 37,593 -0.05(-1.14%)
Nov 12, 2015 4.430 4.430 4.300 4.400 70,197 +0.02(+0.46%)
Nov 11, 2015 4.350 4.430 4.258 4.380 56,271 +0.07(+1.62%)
Nov 10, 2015 4.160 4.310 4.150 4.310 37,794 +0.15(+3.61%)
Nov 09, 2015 4.100 4.160 4.080 4.160 27,166 +0.07(+1.71%)
Nov 06, 2015 4.020 4.160 4.020 4.090 118,824 +0.05(+1.24%)
Nov 05, 2015 4.040 4.040 3.980 4.040 36,470 +0.00(+0.00%)
Nov 04, 2015 4.000 4.040 3.952 4.040 38,175 +0.07(+1.76%)
Nov 03, 2015 3.840 3.980 3.840 3.970 24,240 +0.13(+3.39%)
Nov 02, 2015 3.910 3.990 3.790 3.840 27,006 -0.05(-1.29%)
Oct 30, 2015 3.920 3.980 3.890 3.890 59,853 -0.07(-1.77%)
Oct 29, 2015 3.880 3.960 3.880 3.960 26,300 +0.10(+2.59%)
Oct 28, 2015 3.810 3.890 3.810 3.860 28,163 +0.02(+0.52%)
Oct 27, 2015 3.830 3.850 3.760 3.840 15,562 +0.03(+0.79%)
Oct 26, 2015 3.870 3.874 3.760 3.810 35,166 -0.03(-0.78%)
Oct 23, 2015 3.850 3.850 3.830 3.840 16,433 +0.03(+0.92%)
Oct 22, 2015 3.810 3.850 3.800 3.805 19,071 -0.00(-0.13%)
Oct 21, 2015 3.850 3.850 3.790 3.810 14,577 +0.01(+0.26%)
Oct 20, 2015 3.820 3.850 3.750 3.800 16,425 -0.05(-1.30%)
Oct 19, 2015 3.830 3.850 3.750 3.850 17,235 +0.01(+0.26%)
Oct 16, 2015 3.830 3.860 3.780 3.840 26,749 +0.04(+1.05%)
Oct 15, 2015 3.640 3.810 3.640 3.800 17,409 +0.20(+5.56%)
Oct 14, 2015 3.590 3.630 3.590 3.600 6,042 -0.01(-0.28%)
Oct 13, 2015 3.600 3.620 3.574 3.610 7,761 -0.01(-0.28%)
Oct 12, 2015 3.610 3.660 3.570 3.620 7,252 -0.02(-0.55%)
Oct 09, 2015 3.660 3.660 3.600 3.640 10,943 -0.01(-0.41%)
Oct 08, 2015 3.700 3.760 3.630 3.655 15,110 -0.05(-1.22%)
Oct 07, 2015 3.740 3.746 3.670 3.700 10,540 -0.03(-0.80%)
Oct 06, 2015 3.570 3.780 3.560 3.730 28,153 -0.05(-1.32%)
Oct 05, 2015 3.710 3.790 3.670 3.780 21,257 +0.12(+3.28%)
Oct 02, 2015 3.640 3.660 3.580 3.660 6,020 +0.01(+0.27%)
Oct 01, 2015 3.730 3.730 3.530 3.650 40,884 -0.07(-1.88%)
Sep 30, 2015 3.650 3.790 3.560 3.720 28,346 +0.10(+2.76%)
Sep 29, 2015 3.750 3.790 3.580 3.620 44,228 -0.13(-3.47%)
Sep 28, 2015 3.750 3.780 3.730 3.750 23,312 -0.02(-0.53%)
Sep 25, 2015 3.780 3.850 3.720 3.770 37,462 +0.02(+0.53%)
Sep 24, 2015 3.613 3.770 3.613 3.750 12,829 +0.06(+1.63%)
Sep 23, 2015 3.700 3.700 3.640 3.690 13,367 -0.01(-0.27%)
Sep 22, 2015 3.730 3.800 3.650 3.700 21,629 -0.08(-2.25%)
Sep 21, 2015 3.640 3.810 3.580 3.785 52,632 +0.18(+4.85%)
Sep 18, 2015 3.870 3.880 3.610 3.610 245,424 -0.26(-6.72%)
Sep 17, 2015 4.010 4.010 3.850 3.870 56,596 -0.11(-2.76%)
Sep 16, 2015 3.950 4.010 3.940 3.980 31,960 +0.03(+0.76%)
Sep 15, 2015 4.020 4.030 3.930 3.950 57,971 -0.07(-1.74%)
Sep 14, 2015 3.940 4.020 3.920 4.020 52,920 +0.08(+2.03%)
Sep 11, 2015 3.850 3.960 3.830 3.940 120,398 +0.10(+2.60%)
Sep 10, 2015 3.690 3.850 3.680 3.840 102,700 +0.14(+3.78%)
Sep 09, 2015 3.660 3.700 3.660 3.700 31,297 +0.06(+1.65%)
Sep 08, 2015 3.590 3.650 3.590 3.640 41,151 +0.07(+1.96%)
Sep 04, 2015 3.540 3.570 3.570 3.570 27,100 +0.02(+0.56%)
Sep 03, 2015 3.540 3.570 3.501 3.550 21,940 +0.02(+0.57%)
Sep 02, 2015 3.550 3.550 3.500 3.530 27,587 -0.01(-0.28%)
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.