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, 2019 3.970 4.050 3.930 4.050 109,686 +0.07(+1.76%)
Oct 30, 2019 3.950 3.990 3.880 3.980 104,058 -0.01(-0.25%)
Oct 29, 2019 4.020 4.060 3.960 3.990 184,783 -0.04(-0.99%)
Oct 28, 2019 4.140 4.180 4.000 4.030 155,260 -0.13(-3.12%)
Oct 25, 2019 4.180 4.200 4.135 4.160 42,600 -0.01(-0.24%)
Oct 24, 2019 4.180 4.210 4.125 4.170 75,480 -0.02(-0.48%)
Oct 23, 2019 4.160 4.220 4.150 4.190 39,294 +0.02(+0.48%)
Oct 22, 2019 4.160 4.214 4.151 4.170 74,234 -0.01(-0.24%)
Oct 21, 2019 4.160 4.330 4.160 4.180 64,446 +0.07(+1.70%)
Oct 18, 2019 4.060 4.140 4.060 4.110 36,600 +0.02(+0.49%)
Oct 17, 2019 4.090 4.130 4.040 4.090 75,113 +0.00(+0.00%)
Oct 16, 2019 4.070 4.150 4.070 4.090 47,819 +0.02(+0.49%)
Oct 15, 2019 4.020 4.120 4.000 4.070 54,439 +0.05(+1.24%)
Oct 14, 2019 4.050 4.100 4.005 4.020 87,434 -0.04(-0.99%)
Oct 11, 2019 4.100 4.170 4.050 4.060 98,500 +0.02(+0.50%)
Oct 10, 2019 4.080 4.120 4.030 4.040 46,094 -0.01(-0.25%)
Oct 09, 2019 4.080 4.120 4.030 4.050 51,697 -0.01(-0.25%)
Oct 08, 2019 4.060 4.110 4.020 4.060 95,783 -0.06(-1.46%)
Oct 07, 2019 4.080 4.210 4.080 4.120 78,884 -0.02(-0.48%)
Oct 04, 2019 4.080 4.180 4.070 4.140 285,200 +0.07(+1.72%)
Oct 03, 2019 4.080 4.110 3.990 4.070 179,226 -0.02(-0.49%)
Oct 02, 2019 4.200 4.290 4.080 4.090 126,669 -0.15(-3.54%)
Oct 01, 2019 4.230 4.300 4.140 4.240 279,987 +0.04(+0.95%)
Sep 30, 2019 4.300 4.370 4.200 4.200 191,611 -0.10(-2.33%)
Sep 27, 2019 4.270 4.340 4.220 4.300 120,300 +0.05(+1.18%)
Sep 26, 2019 4.360 4.440 4.250 4.250 75,336 -0.12(-2.75%)
Sep 25, 2019 4.290 4.440 4.220 4.370 253,921 +0.11(+2.46%)
Sep 24, 2019 4.510 4.510 4.250 4.265 519,198 -0.25(-5.43%)
Sep 23, 2019 4.490 4.550 4.360 4.510 260,637 -0.03(-0.66%)
Sep 20, 2019 4.430 4.676 4.380 4.540 525,800 +0.09(+2.02%)
Sep 19, 2019 4.430 4.560 4.410 4.450 141,229 +0.04(+0.91%)
Sep 18, 2019 4.390 4.450 4.350 4.410 201,089 +0.00(+0.00%)
Sep 17, 2019 4.510 4.510 4.340 4.410 78,845 -0.13(-2.86%)
Sep 16, 2019 4.430 4.550 4.410 4.540 121,874 +0.07(+1.57%)
Sep 13, 2019 4.480 4.540 4.440 4.470 138,200 +0.04(+0.90%)
Sep 12, 2019 4.410 4.450 4.290 4.430 80,150 +0.00(+0.00%)
Sep 11, 2019 4.240 4.430 4.170 4.430 166,568 +0.22(+5.23%)
Sep 10, 2019 4.130 4.230 4.120 4.210 119,173 +0.09(+2.18%)
Sep 09, 2019 4.100 4.230 4.050 4.120 806,952 +0.03(+0.73%)
Sep 06, 2019 4.070 4.110 4.020 4.090 98,100 +0.03(+0.74%)
Sep 05, 2019 4.000 4.096 3.960 4.060 223,950 +0.12(+3.05%)
Sep 04, 2019 4.030 4.040 3.920 3.940 106,801 -0.08(-1.99%)
Sep 03, 2019 3.990 4.070 3.920 4.020 102,850 -0.03(-0.62%)
Aug 30, 2019 4.120 4.160 4.010 4.045 66,000 -0.04(-0.86%)
Aug 29, 2019 4.080 4.190 4.080 4.080 99,369 +0.04(+0.99%)
Aug 28, 2019 3.870 4.080 3.870 4.040 128,142 +0.13(+3.32%)
Aug 27, 2019 3.940 3.980 3.890 3.910 286,013 -0.03(-0.76%)
Aug 26, 2019 3.920 3.970 3.900 3.940 175,739 +0.06(+1.55%)
Aug 23, 2019 3.990 4.030 3.860 3.880 293,900 -0.12(-3.00%)
Aug 22, 2019 3.990 4.080 3.990 4.000 112,216 +0.02(+0.50%)
Aug 21, 2019 4.040 4.070 3.965 3.980 144,320 -0.02(-0.50%)
Aug 20, 2019 4.040 4.070 3.990 4.000 332,616 -0.04(-0.99%)
Aug 19, 2019 4.110 4.200 4.035 4.040 272,458 -0.07(-1.70%)
Aug 16, 2019 4.030 4.120 3.970 4.110 214,200 +0.11(+2.75%)
Aug 15, 2019 3.990 4.010 3.930 4.000 196,006 +0.02(+0.50%)
Aug 14, 2019 4.040 4.040 3.970 3.980 186,110 -0.12(-2.93%)
Aug 13, 2019 4.080 4.170 4.000 4.100 156,854 +0.03(+0.74%)
Aug 12, 2019 4.050 4.140 4.010 4.070 147,832 +0.00(+0.00%)
Aug 09, 2019 4.100 4.100 4.025 4.070 252,300 -0.03(-0.73%)
Aug 08, 2019 4.030 4.155 4.000 4.100 213,202 +0.09(+2.24%)
Aug 07, 2019 4.050 4.080 3.970 4.010 280,184 -0.09(-2.20%)
Aug 06, 2019 4.090 4.170 4.060 4.100 203,206 +0.01(+0.24%)
Aug 05, 2019 4.120 4.120 4.010 4.090 458,265 -0.10(-2.39%)
Aug 02, 2019 4.180 4.220 4.060 4.190 211,100 -0.01(-0.24%)
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.