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 (%)
Jul 31, 2023 1.010 1.040 1.000 1.030 431,340 +0.03(+3.00%)
Jul 28, 2023 0.9500 1.010 0.9494 1.000 373,651 +0.06(+6.38%)
Jul 27, 2023 0.9365 0.9900 0.9300 0.9400 471,193 +0.02(+2.06%)
Jul 26, 2023 0.8800 0.9630 0.8700 0.9210 388,206 +0.03(+3.15%)
Jul 25, 2023 0.8400 0.9200 0.8400 0.8929 704,566 +0.07(+8.63%)
Jul 24, 2023 0.7800 0.8441 0.7800 0.8220 368,800 +0.04(+4.54%)
Jul 21, 2023 0.7800 0.7880 0.7603 0.7863 364,211 +0.01(+1.72%)
Jul 20, 2023 0.7600 0.8000 0.7500 0.7730 387,022 +0.01(+0.91%)
Jul 19, 2023 0.7800 0.7999 0.7600 0.7660 759,539 -0.01(-1.54%)
Jul 18, 2023 0.7910 0.8000 0.7600 0.7780 559,961 +0.01(+1.04%)
Jul 17, 2023 0.8000 0.8079 0.7601 0.7700 591,207 +0.00(+0.47%)
Jul 14, 2023 0.8000 0.8099 0.7600 0.7664 549,482 -0.04(-4.46%)
Jul 13, 2023 0.7952 0.8300 0.7900 0.8022 755,183 +0.01(+1.54%)
Jul 12, 2023 0.8600 0.9000 0.7700 0.7900 797,180 -0.07(-8.46%)
Jul 11, 2023 0.8594 0.8997 0.8500 0.8630 388,764 -0.01(-0.58%)
Jul 10, 2023 0.9200 0.9200 0.8500 0.8680 355,966 -0.02(-2.47%)
Jul 07, 2023 0.8900 0.9200 0.8700 0.8900 321,674 +0.03(+2.89%)
Jul 06, 2023 0.9000 0.9300 0.8650 0.8650 398,169 -0.06(-5.98%)
Jul 05, 2023 0.9250 0.9400 0.9005 0.9200 150,054 -0.00(-0.51%)
Jul 03, 2023 0.9026 0.9466 0.9021 0.9247 127,562 +0.02(+2.74%)
Jun 30, 2023 0.9200 0.9539 0.9000 0.9000 262,397 -0.01(-1.41%)
Jun 29, 2023 0.9900 0.9999 0.8800 0.9129 809,896 -0.04(-3.91%)
Jun 28, 2023 0.9600 1.020 0.9500 0.9500 528,060 +0.00(+0.00%)
Jun 27, 2023 0.9800 0.9900 0.9450 0.9500 337,204 -0.01(-1.04%)
Jun 26, 2023 0.9700 1.010 0.9501 0.9600 435,869 +0.02(+2.13%)
Jun 23, 2023 0.9900 1.000 0.9300 0.9400 7,046,373 -0.06(-6.00%)
Jun 22, 2023 0.9900 1.010 0.9600 1.000 583,869 -0.01(-0.99%)
Jun 21, 2023 1.000 1.010 0.9575 1.010 791,427 +0.00(+0.00%)
Jun 20, 2023 1.040 1.080 1.000 1.010 705,530 -0.05(-4.72%)
Jun 16, 2023 1.090 1.100 1.010 1.060 847,546 -0.01(-0.93%)
Jun 15, 2023 1.120 1.130 1.040 1.070 758,538 -0.06(-5.31%)
Jun 14, 2023 1.130 1.160 1.080 1.130 592,687 +0.00(+0.00%)
Jun 13, 2023 1.100 1.190 1.072 1.130 641,739 +0.02(+1.80%)
Jun 12, 2023 1.130 1.150 1.070 1.110 620,400 +0.00(+0.00%)
Jun 09, 2023 1.220 1.260 1.100 1.110 858,267 -0.09(-7.50%)
Jun 08, 2023 1.350 1.360 1.190 1.200 1,234,535 -0.13(-9.77%)
Jun 07, 2023 1.210 1.340 1.210 1.330 799,609 +0.14(+11.76%)
Jun 06, 2023 1.180 1.265 1.171 1.190 826,999 +0.04(+3.48%)
Jun 05, 2023 1.210 1.240 1.140 1.150 863,407 -0.07(-5.74%)
Jun 02, 2023 1.210 1.230 1.150 1.220 561,960 +0.01(+0.83%)
Jun 01, 2023 1.280 1.330 1.140 1.210 714,265 -0.11(-8.33%)
May 31, 2023 1.310 1.350 1.260 1.320 848,876 -0.00(-0.38%)
May 30, 2023 1.480 1.490 1.290 1.325 587,199 -0.16(-10.47%)
May 26, 2023 1.500 1.500 1.450 1.480 522,454 -0.01(-0.67%)
May 25, 2023 1.460 1.500 1.430 1.490 790,445 +0.01(+0.68%)
May 24, 2023 1.530 1.534 1.450 1.480 749,029 -0.05(-3.27%)
May 23, 2023 1.380 1.550 1.320 1.530 1,406,050 +0.21(+15.91%)
May 22, 2023 1.250 1.340 1.210 1.320 762,691 +0.04(+3.13%)
May 19, 2023 1.320 1.380 1.230 1.280 1,188,496 +0.02(+1.59%)
May 18, 2023 1.100 1.260 1.100 1.260 1,349,681 +0.15(+13.51%)
May 17, 2023 1.070 1.110 1.030 1.110 1,156,651 +0.08(+7.77%)
May 16, 2023 1.040 1.110 1.000 1.030 918,123 +0.01(+0.98%)
May 15, 2023 1.000 1.105 0.9671 1.020 1,277,278 +0.02(+2.00%)
May 12, 2023 0.8800 1.030 0.8300 1.000 1,256,511 +0.15(+17.92%)
May 11, 2023 0.7700 0.8787 0.7510 0.8480 988,628 +0.09(+12.18%)
May 10, 2023 0.7787 0.7847 0.7400 0.7559 567,032 +0.00(+0.01%)
May 09, 2023 0.7635 0.8066 0.7000 0.7558 858,859 -0.01(-1.01%)
May 08, 2023 0.7700 0.8894 0.7400 0.7635 1,972,873 +0.06(+9.07%)
May 05, 2023 0.7800 0.7800 0.6977 0.7000 2,248,114 +0.00(+0.03%)
May 04, 2023 0.7700 0.7700 0.6241 0.6998 2,087,221 -0.05(-7.02%)
May 03, 2023 0.9300 0.9300 0.6502 0.7526 4,397,439 -0.13(-14.48%)
May 02, 2023 1.070 1.080 0.8800 0.8800 2,924,055 -0.21(-19.27%)
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.