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 (%)
Feb 28, 2022 5.310 5.330 5.170 5.190 316,697 -0.12(-2.26%)
Feb 25, 2022 5.240 5.325 5.210 5.310 355,839 +0.07(+1.34%)
Feb 24, 2022 5.050 5.260 5.000 5.240 387,442 +0.04(+0.77%)
Feb 23, 2022 5.340 5.400 5.190 5.200 228,528 -0.13(-2.44%)
Feb 22, 2022 5.450 5.460 5.260 5.330 322,938 -0.13(-2.38%)
Feb 18, 2022 5.460 0 -0.08(-1.44%)
Feb 17, 2022 5.430 5.570 5.360 5.540 748,218 +0.11(+2.03%)
Feb 16, 2022 5.350 5.460 5.340 5.430 474,294 +0.09(+1.69%)
Feb 15, 2022 5.280 5.420 5.270 5.340 914,980 +0.13(+2.50%)
Feb 14, 2022 5.200 5.330 5.118 5.210 496,715 +0.06(+1.17%)
Feb 11, 2022 5.150 5.161 5.050 5.150 959,712 +0.00(+0.00%)
Feb 10, 2022 5.130 5.169 5.030 5.150 951,109 +0.09(+1.78%)
Feb 09, 2022 5.010 5.070 4.940 5.060 586,074 +0.03(+0.60%)
Feb 08, 2022 4.600 5.070 4.600 5.030 1,192,168 +0.34(+7.25%)
Feb 07, 2022 5.080 5.090 4.670 4.690 580,245 -0.35(-6.94%)
Feb 04, 2022 5.140 5.190 5.000 5.040 782,869 -0.13(-2.51%)
Feb 03, 2022 5.150 5.170 1,265,176 +0.01(+0.19%)
Feb 02, 2022 5.100 5.290 5.056 5.160 1,817,138 +0.02(+0.29%)
Feb 01, 2022 4.480 5.150 4.460 5.145 2,440,027 +0.84(+19.65%)
Jan 31, 2022 4.460 4.300 201,353 -0.15(-3.37%)
Jan 28, 2022 4.350 4.450 4.310 4.450 363,958 +0.14(+3.25%)
Jan 27, 2022 4.400 4.420 4.240 4.310 427,937 -0.06(-1.37%)
Jan 26, 2022 4.250 4.390 4.209 4.370 340,384 +0.17(+4.05%)
Jan 25, 2022 4.040 4.220 3.960 4.200 308,303 +0.15(+3.70%)
Jan 24, 2022 3.720 4.080 3.720 4.050 490,230 +0.24(+6.30%)
Jan 21, 2022 3.670 3.850 3.670 3.810 384,367 +0.09(+2.42%)
Jan 20, 2022 3.510 3.800 3.160 3.720 260,105 +0.02(+0.54%)
Jan 19, 2022 3.900 3.970 3.650 3.700 178,912 -0.20(-5.13%)
Jan 18, 2022 3.990 3.990 3.830 3.900 91,362 -0.06(-1.52%)
Jan 14, 2022 3.960 0 +0.07(+1.80%)
Jan 13, 2022 3.920 3.940 3.860 3.890 116,271 +0.03(+0.78%)
Jan 12, 2022 3.930 3.960 3.850 3.860 188,955 -0.04(-1.03%)
Jan 11, 2022 3.920 3.920 3.800 3.900 116,265 +0.02(+0.52%)
Jan 10, 2022 3.920 3.930 3.822 3.880 56,884 -0.01(-0.26%)
Jan 07, 2022 3.820 3.912 3.815 3.890 147,419 +0.09(+2.37%)
Jan 06, 2022 3.780 3.822 3.755 3.800 52,434 +0.01(+0.26%)
Jan 05, 2022 3.800 3.900 3.760 3.790 64,915 -0.03(-0.79%)
Jan 04, 2022 3.850 3.910 3.770 3.820 601,351 +0.02(+0.53%)
Jan 03, 2022 3.730 3.830 3.730 3.800 67,082 +0.08(+2.15%)
Dec 31, 2021 3.730 3.770 3.690 3.720 59,905 -0.02(-0.53%)
Dec 30, 2021 3.780 3.800 3.740 3.740 59,417 -0.05(-1.32%)
Dec 29, 2021 3.820 3.840 3.770 3.790 129,657 -0.02(-0.52%)
Dec 28, 2021 3.770 3.830 3.770 3.810 129,159 +0.03(+0.79%)
Dec 27, 2021 3.770 3.790 3.740 3.780 114,770 +0.03(+0.80%)
Dec 23, 2021 3.720 3.800 3.700 3.750 246,243 +0.06(+1.63%)
Dec 22, 2021 3.680 3.730 3.640 3.690 112,204 -0.02(-0.54%)
Dec 21, 2021 3.550 3.720 3.550 3.710 105,960 +0.20(+5.70%)
Dec 20, 2021 3.460 3.515 3.390 3.510 139,806 +0.05(+1.45%)
Dec 17, 2021 3.550 3.570 3.400 3.460 417,802 -0.10(-2.81%)
Dec 16, 2021 3.580 3.600 3.510 3.560 109,040 +0.00(+0.00%)
Dec 15, 2021 3.780 3.800 3.540 3.560 241,969 -0.20(-5.32%)
Dec 14, 2021 3.600 3.770 3.560 3.760 1,055,308 +0.18(+5.03%)
Dec 13, 2021 3.470 3.620 3.470 3.580 151,525 +0.06(+1.70%)
Dec 10, 2021 3.560 3.640 3.500 3.520 193,348 -0.03(-0.85%)
Dec 09, 2021 3.470 3.560 3.425 3.550 98,874 +0.09(+2.60%)
Dec 08, 2021 3.560 3.580 3.410 3.460 151,316 -0.06(-1.70%)
Dec 07, 2021 3.480 3.650 3.438 3.520 2,133,856 +0.06(+1.88%)
Dec 06, 2021 3.440 3.500 3.395 3.455 77,815 +0.06(+1.62%)
Dec 03, 2021 3.400 3.420 3.341 3.400 124,768 +0.00(+0.00%)
Dec 02, 2021 3.370 3.428 3.322 3.400 290,913 +0.06(+1.80%)
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.