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, 2022 2.910 2.920 2.820 2.830 185,204 -0.06(-2.08%)
Sep 29, 2022 2.910 2.910 2.815 2.890 149,609 -0.06(-2.03%)
Sep 28, 2022 2.980 3.000 2.950 2.950 166,516 -0.02(-0.67%)
Sep 27, 2022 2.950 3.015 2.905 2.970 193,301 +0.08(+2.77%)
Sep 26, 2022 2.960 3.040 2.880 2.890 169,610 -0.08(-2.69%)
Sep 23, 2022 2.980 2.980 2.860 2.970 262,255 +0.01(+0.34%)
Sep 22, 2022 3.190 3.210 2.950 2.960 213,420 -0.22(-6.92%)
Sep 21, 2022 3.200 3.230 3.150 3.180 147,810 +0.02(+0.63%)
Sep 20, 2022 3.230 3.300 3.155 3.160 181,657 -0.07(-2.17%)
Sep 19, 2022 3.120 3.270 3.080 3.230 223,638 +0.13(+4.19%)
Sep 16, 2022 3.110 3.120 3.040 3.100 534,925 -0.01(-0.32%)
Sep 15, 2022 2.720 3.180 2.690 3.110 1,137,822 +0.52(+20.08%)
Sep 14, 2022 2.620 2.650 2.580 2.590 150,862 -0.05(-1.89%)
Sep 13, 2022 2.750 2.760 2.620 2.640 267,010 -0.12(-4.35%)
Sep 12, 2022 2.780 2.830 2.750 2.760 214,584 +0.00(+0.00%)
Sep 09, 2022 2.830 2.830 2.720 2.760 196,892 -0.04(-1.43%)
Sep 08, 2022 2.820 2.840 2.750 2.800 204,671 -0.03(-1.06%)
Sep 07, 2022 2.840 2.870 2.755 2.830 488,971 +0.00(+0.00%)
Sep 06, 2022 2.950 3.001 2.720 2.830 423,276 -0.14(-4.71%)
Sep 02, 2022 3.080 3.080 2.950 2.970 398,322 -0.07(-2.30%)
Sep 01, 2022 3.150 3.170 3.010 3.040 341,376 -0.14(-4.40%)
Aug 31, 2022 3.280 3.280 3.120 3.180 243,825 -0.06(-1.85%)
Aug 30, 2022 3.210 3.250 3.135 3.240 158,603 +0.03(+0.93%)
Aug 29, 2022 3.110 3.255 3.100 3.210 171,923 +0.05(+1.58%)
Aug 26, 2022 3.370 3.405 3.120 3.160 373,752 -0.23(-6.78%)
Aug 25, 2022 3.360 3.390 3.330 3.390 106,794 +0.05(+1.50%)
Aug 24, 2022 3.360 3.370 3.305 3.340 101,789 +0.00(+0.00%)
Aug 23, 2022 3.350 3.390 3.320 3.340 199,368 +0.01(+0.30%)
Aug 22, 2022 3.600 3.610 3.320 3.330 393,386 -0.32(-8.77%)
Aug 19, 2022 3.560 3.650 3.490 3.650 363,528 +0.06(+1.67%)
Aug 18, 2022 3.530 3.610 3.510 3.590 419,824 +0.07(+1.99%)
Aug 17, 2022 3.600 3.620 3.510 3.520 134,943 -0.09(-2.49%)
Aug 16, 2022 3.540 3.650 3.470 3.610 689,633 +0.04(+1.12%)
Aug 15, 2022 3.530 3.570 3.450 3.570 116,116 +0.04(+1.13%)
Aug 12, 2022 3.500 3.540 3.450 3.530 124,843 +0.06(+1.73%)
Aug 11, 2022 3.500 3.515 3.410 3.470 163,021 +0.01(+0.29%)
Aug 10, 2022 3.500 3.569 3.460 3.460 213,552 -0.03(-0.86%)
Aug 09, 2022 3.570 3.621 3.485 3.490 176,013 -0.12(-3.32%)
Aug 08, 2022 3.640 3.640 3.570 3.610 129,176 +0.01(+0.28%)
Aug 05, 2022 3.640 3.650 3.580 3.600 140,185 -0.03(-0.83%)
Aug 04, 2022 3.580 3.640 3.560 3.630 115,966 +0.02(+0.55%)
Aug 03, 2022 3.620 3.640 3.556 3.610 111,347 +0.02(+0.56%)
Aug 02, 2022 3.590 3.650 3.520 3.590 204,831 +0.02(+0.56%)
Aug 01, 2022 3.590 3.640 3.550 3.570 182,186 -0.05(-1.38%)
Jul 29, 2022 3.640 3.650 3.560 3.620 152,924 -0.02(-0.55%)
Jul 28, 2022 3.650 3.670 3.595 3.640 173,725 +0.00(+0.00%)
Jul 27, 2022 3.540 3.650 3.540 3.640 257,548 +0.06(+1.68%)
Jul 26, 2022 3.560 3.610 3.550 3.580 86,817 -0.01(-0.28%)
Jul 25, 2022 3.540 3.620 3.537 3.590 86,434 +0.05(+1.41%)
Jul 22, 2022 3.580 3.629 3.500 3.540 125,893 -0.05(-1.39%)
Jul 21, 2022 3.570 3.610 3.545 3.590 146,385 -0.02(-0.55%)
Jul 20, 2022 3.590 3.650 3.570 3.610 118,355 -0.01(-0.28%)
Jul 19, 2022 3.540 3.660 3.470 3.620 228,262 +0.11(+3.13%)
Jul 18, 2022 3.620 3.750 3.490 3.510 346,098 -0.18(-4.88%)
Jul 15, 2022 3.450 3.720 3.380 3.690 1,321,196 +0.32(+9.50%)
Jul 14, 2022 3.700 3.720 3.330 3.370 1,115,881 -0.34(-9.16%)
Jul 13, 2022 3.850 3.900 3.670 3.710 769,106 -0.20(-5.12%)
Jul 12, 2022 3.980 4.020 3.900 3.910 428,281 -0.07(-1.76%)
Jul 11, 2022 3.980 4.080 3.940 3.980 245,282 -0.06(-1.49%)
Jul 08, 2022 3.800 4.040 3.790 4.040 611,819 +0.24(+6.32%)
Jul 07, 2022 3.830 3.830 3.755 3.800 167,333 -0.03(-0.78%)
Jul 06, 2022 3.830 3.880 3.785 3.830 138,755 -0.03(-0.78%)
Jul 05, 2022 3.900 3.950 3.730 3.860 184,716 -0.07(-1.78%)
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.