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 (%)
Sep 30, 2016 4.110 4.120 4.080 4.110 58,623 +0.01(+0.24%)
Sep 29, 2016 4.160 4.160 4.070 4.100 9,875 -0.06(-1.44%)
Sep 28, 2016 4.110 4.250 4.060 4.160 38,797 +0.03(+0.73%)
Sep 27, 2016 4.120 4.150 4.000 4.130 60,480 +0.08(+1.98%)
Sep 26, 2016 4.090 4.150 4.050 4.050 43,940 -0.08(-1.94%)
Sep 23, 2016 4.210 4.210 4.090 4.130 41,932 -0.07(-1.67%)
Sep 22, 2016 4.200 4.200 4.070 4.200 50,594 +0.01(+0.24%)
Sep 21, 2016 4.160 4.248 4.120 4.190 54,208 +0.02(+0.48%)
Sep 20, 2016 4.210 4.210 4.140 4.170 20,473 +0.00(+0.00%)
Sep 19, 2016 4.180 4.223 4.140 4.170 22,004 -0.01(-0.24%)
Sep 16, 2016 4.130 4.250 4.060 4.180 224,979 +0.08(+1.95%)
Sep 15, 2016 4.100 4.120 4.060 4.100 26,210 +0.04(+0.99%)
Sep 14, 2016 4.060 4.120 4.050 4.060 17,838 +0.01(+0.25%)
Sep 13, 2016 4.397 4.397 4.050 4.050 44,551 -0.12(-2.88%)
Sep 12, 2016 4.060 4.180 4.060 4.170 33,802 +0.11(+2.71%)
Sep 09, 2016 4.160 4.220 4.050 4.060 44,510 -0.11(-2.64%)
Sep 08, 2016 4.180 4.230 4.130 4.170 63,210 +0.00(+0.00%)
Sep 07, 2016 4.240 4.250 4.140 4.170 102,549 -0.10(-2.34%)
Sep 06, 2016 4.260 4.290 4.210 4.270 34,893 +0.04(+0.95%)
Sep 02, 2016 4.210 4.230 4.230 4.230 20,900 +0.06(+1.44%)
Sep 01, 2016 4.130 4.180 4.070 4.170 48,224 +0.07(+1.71%)
Aug 31, 2016 4.110 4.140 4.070 4.100 72,071 +0.00(+0.00%)
Aug 30, 2016 4.130 4.196 4.100 4.100 87,888 +0.00(+0.00%)
Aug 29, 2016 4.070 4.220 4.060 4.100 77,400 +0.05(+1.23%)
Aug 26, 2016 4.310 4.370 4.030 4.050 188,739 -0.28(-6.47%)
Aug 25, 2016 4.320 4.330 4.290 4.330 23,700 +0.01(+0.23%)
Aug 24, 2016 4.300 4.330 4.250 4.320 54,192 +0.02(+0.47%)
Aug 23, 2016 4.320 4.320 4.290 4.300 63,719 +0.01(+0.23%)
Aug 22, 2016 4.300 4.300 4.260 4.290 20,420 +0.00(+0.00%)
Aug 19, 2016 4.300 4.340 4.256 4.290 75,636 -0.03(-0.69%)
Aug 18, 2016 4.350 4.350 4.300 4.320 25,927 -0.01(-0.23%)
Aug 17, 2016 4.250 4.330 4.250 4.330 28,767 +0.02(+0.46%)
Aug 16, 2016 4.330 4.340 4.290 4.310 39,269 -0.02(-0.46%)
Aug 15, 2016 4.340 4.340 4.300 4.330 53,907 +0.03(+0.70%)
Aug 12, 2016 4.349 4.350 4.270 4.300 16,430 -0.04(-0.92%)
Aug 11, 2016 4.270 4.340 4.260 4.340 49,269 +0.05(+1.17%)
Aug 10, 2016 4.300 4.340 4.200 4.290 36,975 -0.03(-0.69%)
Aug 09, 2016 4.320 4.340 4.280 4.320 43,154 -0.03(-0.69%)
Aug 08, 2016 4.380 4.380 4.320 4.350 26,753 +0.00(+0.00%)
Aug 05, 2016 4.390 4.390 4.290 4.350 58,435 +0.01(+0.23%)
Aug 04, 2016 4.300 4.340 4.280 4.340 50,946 +0.04(+0.93%)
Aug 03, 2016 4.270 4.300 4.221 4.300 76,795 +0.07(+1.65%)
Aug 02, 2016 4.250 4.398 4.222 4.230 33,778 -0.03(-0.70%)
Aug 01, 2016 4.370 4.400 4.210 4.260 42,388 -0.13(-2.96%)
Jul 29, 2016 4.400 4.400 4.360 4.390 38,811 -0.02(-0.45%)
Jul 28, 2016 4.400 4.440 4.340 4.410 67,403 -0.02(-0.45%)
Jul 27, 2016 4.420 4.430 4.371 4.430 35,760 +0.01(+0.23%)
Jul 26, 2016 4.310 4.440 4.310 4.420 30,933 +0.12(+2.79%)
Jul 25, 2016 4.320 4.370 4.210 4.300 44,325 -0.05(-1.15%)
Jul 22, 2016 4.320 4.350 4.290 4.350 34,361 +0.00(+0.00%)
Jul 21, 2016 4.285 4.350 4.240 4.350 43,700 +0.05(+1.16%)
Jul 20, 2016 4.340 4.360 4.260 4.300 33,081 -0.01(-0.23%)
Jul 19, 2016 4.300 4.350 4.270 4.310 28,926 -0.03(-0.69%)
Jul 18, 2016 4.350 4.440 4.300 4.340 42,178 +0.03(+0.70%)
Jul 15, 2016 4.400 4.440 4.270 4.310 93,711 -0.05(-1.15%)
Jul 14, 2016 4.350 4.520 4.330 4.360 54,314 +0.01(+0.23%)
Jul 13, 2016 4.380 4.380 4.270 4.350 70,088 -0.03(-0.68%)
Jul 12, 2016 4.360 4.400 4.320 4.380 109,307 +0.01(+0.23%)
Jul 11, 2016 4.340 4.390 4.290 4.370 65,972 +0.07(+1.63%)
Jul 08, 2016 4.220 4.180 4.180 4.300 80,838 +0.12(+2.87%)
Jul 07, 2016 4.270 4.300 4.170 4.180 55,792 -0.09(-2.11%)
Jul 05, 2016 4.280 4.370 4.200 4.270 134,504 -0.06(-1.39%)
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.