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 (%)
Oct 31, 2017 9.150 9.300 9.150 9.250 91,566 +0.15(+1.65%)
Oct 30, 2017 9.400 9.500 9.100 9.100 50,353 -0.30(-3.19%)
Oct 27, 2017 9.250 9.500 9.095 9.400 107,266 +0.15(+1.62%)
Oct 26, 2017 9.250 9.350 9.100 9.250 31,862 +0.05(+0.54%)
Oct 25, 2017 9.250 9.250 9.150 9.200 65,162 +0.00(+0.00%)
Oct 24, 2017 9.300 9.350 9.200 9.200 71,737 +0.00(+0.00%)
Oct 23, 2017 9.300 9.350 9.200 9.200 66,810 -0.05(-0.54%)
Oct 20, 2017 9.250 9.400 9.200 9.250 88,018 +0.15(+1.65%)
Oct 19, 2017 9.150 9.200 9.000 9.100 78,180 -0.05(-0.55%)
Oct 18, 2017 9.000 9.225 8.900 9.150 63,351 +0.20(+2.23%)
Oct 17, 2017 9.100 9.162 8.900 8.950 92,971 -0.10(-1.10%)
Oct 16, 2017 9.150 9.300 9.025 9.050 149,283 -0.10(-1.09%)
Oct 13, 2017 9.200 9.250 9.000 9.150 138,892 -0.05(-0.54%)
Oct 12, 2017 9.400 9.445 9.200 9.200 96,230 -0.25(-2.65%)
Oct 11, 2017 9.450 9.500 9.325 9.450 105,772 +0.00(+0.00%)
Oct 10, 2017 9.600 9.650 9.400 9.450 129,834 -0.10(-1.05%)
Oct 09, 2017 9.550 9.650 9.500 9.550 62,548 +0.00(+0.00%)
Oct 06, 2017 9.600 9.700 9.500 9.550 102,836 -0.05(-0.52%)
Oct 05, 2017 9.450 9.600 9.300 9.600 83,647 +0.20(+2.13%)
Oct 04, 2017 9.350 9.500 9.300 9.400 107,249 +0.05(+0.53%)
Oct 03, 2017 9.500 9.500 9.325 9.350 142,395 -0.10(-1.06%)
Oct 02, 2017 9.300 9.450 9.275 9.450 179,868 +0.20(+2.16%)
Sep 29, 2017 9.450 9.450 9.250 9.250 145,504 -0.15(-1.60%)
Sep 28, 2017 9.300 9.450 9.200 9.400 141,057 +0.15(+1.62%)
Sep 27, 2017 9.350 9.350 9.200 9.250 276,581 +0.00(+0.00%)
Sep 26, 2017 9.300 9.300 9.150 9.250 109,915 +0.00(+0.00%)
Sep 25, 2017 9.250 9.250 9.050 9.250 81,873 +0.00(+0.00%)
Sep 22, 2017 9.250 9.350 9.075 9.250 94,532 +0.00(+0.00%)
Sep 21, 2017 9.200 9.250 9.025 9.250 84,787 +0.10(+1.09%)
Sep 20, 2017 9.000 9.250 8.950 9.150 103,613 +0.10(+1.10%)
Sep 19, 2017 9.100 9.150 8.900 9.050 57,115 -0.05(-0.55%)
Sep 18, 2017 9.000 9.200 8.900 9.100 146,596 +0.10(+1.11%)
Sep 15, 2017 9.050 8.500 9.000 318,666 +0.50(+5.88%)
Sep 14, 2017 8.700 8.750 8.300 8.500 59,858 -0.25(-2.86%)
Sep 13, 2017 8.800 8.900 8.750 8.750 68,618 -0.10(-1.13%)
Sep 12, 2017 8.600 8.900 8.600 8.850 112,126 +0.25(+2.91%)
Sep 11, 2017 8.600 8.350 8.600 66,299 +0.25(+2.99%)
Sep 08, 2017 8.200 8.450 8.200 8.350 114,175 +0.15(+1.83%)
Sep 07, 2017 8.350 8.350 8.125 8.200 107,258 -0.15(-1.80%)
Sep 06, 2017 8.400 8.475 8.300 8.350 66,860 -0.05(-0.60%)
Sep 05, 2017 8.500 8.500 8.400 8.400 100,892 -0.07(-0.88%)
Sep 01, 2017 8.500 8.550 8.450 8.475 63,703 +0.03(+0.30%)
Aug 31, 2017 8.650 8.650 8.300 8.450 144,319 -0.10(-1.17%)
Aug 30, 2017 8.600 8.700 8.500 8.550 136,600 -0.10(-1.16%)
Aug 29, 2017 8.500 8.650 8.500 8.650 82,204 +0.10(+1.17%)
Aug 28, 2017 8.700 8.700 8.500 8.550 54,988 -0.15(-1.72%)
Aug 25, 2017 8.750 8.500 8.700 51,539 +0.05(+0.58%)
Aug 24, 2017 8.600 8.700 8.500 8.650 58,415 +0.05(+0.58%)
Aug 23, 2017 8.550 8.650 8.508 8.600 72,494 +0.00(+0.00%)
Aug 22, 2017 8.300 8.650 8.300 8.600 75,242 +0.25(+2.99%)
Aug 21, 2017 8.400 8.450 8.300 8.350 59,773 -0.10(-1.18%)
Aug 18, 2017 8.350 8.550 8.350 8.450 198,756 -0.05(-0.59%)
Aug 17, 2017 8.600 8.700 8.425 8.500 201,431 -0.10(-1.16%)
Aug 16, 2017 8.850 8.900 8.550 8.600 135,803 -0.15(-1.71%)
Aug 15, 2017 9.000 9.000 8.750 8.750 70,552 -0.15(-1.69%)
Aug 14, 2017 8.550 9.000 8.515 8.900 197,200 +0.45(+5.33%)
Aug 11, 2017 8.650 8.725 8.200 8.450 173,778 -0.20(-2.31%)
Aug 10, 2017 8.900 8.900 8.575 8.650 163,380 -0.25(-2.81%)
Aug 09, 2017 9.050 9.075 8.900 8.900 73,459 -0.25(-2.73%)
Aug 08, 2017 9.100 9.275 9.050 9.150 135,591 +0.00(+0.00%)
Aug 07, 2017 9.000 9.250 9.000 9.150 109,000 +0.15(+1.67%)
Aug 04, 2017 9.000 9.150 8.900 9.000 76,801 +0.10(+1.12%)
Aug 03, 2017 9.000 9.050 8.900 8.900 90,857 -0.10(-1.11%)
Aug 02, 2017 9.000 9.050 8.950 9.000 58,655 +0.00(+0.00%)
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.