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 (%)
Apr 30, 2009 8.260 8.500 7.860 8.370 11,031 +0.15(+1.82%)
Apr 29, 2009 8.300 8.500 8.045 8.220 24,579 -0.17(-2.07%)
Apr 28, 2009 7.859 8.590 7.859 8.394 6,887 +0.42(+5.32%)
Apr 27, 2009 8.070 8.300 7.950 7.970 12,597 -0.32(-3.86%)
Apr 24, 2009 7.990 8.690 7.890 8.290 8,294 +0.12(+1.47%)
Apr 23, 2009 8.150 8.300 8.070 8.170 7,786 -0.10(-1.21%)
Apr 22, 2009 7.940 8.400 7.940 8.270 15,200 +0.26(+3.25%)
Apr 21, 2009 7.970 8.450 7.750 8.010 28,288 -0.36(-4.30%)
Apr 20, 2009 8.162 8.370 8.050 8.370 10,603 -0.08(-0.95%)
Apr 17, 2009 8.190 8.680 8.072 8.450 28,742 +0.08(+0.96%)
Apr 16, 2009 8.440 8.440 8.110 8.370 8,855 +0.03(+0.36%)
Apr 15, 2009 8.030 8.500 8.000 8.340 32,847 +0.19(+2.33%)
Apr 14, 2009 8.300 8.620 8.070 8.150 27,558 -0.13(-1.57%)
Apr 13, 2009 7.690 8.500 7.690 8.280 34,207 +0.30(+3.76%)
Apr 09, 2009 7.600 8.150 7.360 7.980 54,618 +0.38(+5.00%)
Apr 08, 2009 7.550 7.620 7.250 7.600 9,928 +0.20(+2.70%)
Apr 07, 2009 7.690 7.690 7.380 7.400 17,502 -0.28(-3.65%)
Apr 06, 2009 7.680 7.990 7.450 7.680 12,875 +0.00(+0.00%)
Apr 03, 2009 7.480 7.970 7.180 7.680 25,886 +0.29(+3.92%)
Apr 02, 2009 7.340 7.500 7.340 7.390 9,235 -0.01(-0.14%)
Apr 01, 2009 6.740 7.420 6.740 7.400 6,275 +0.27(+3.79%)
Mar 31, 2009 7.360 7.360 6.710 7.130 13,250 -0.06(-0.83%)
Mar 30, 2009 7.200 7.320 7.000 7.190 6,960 -0.19(-2.58%)
Mar 26, 2009 7.390 7.420 7.010 7.380 16,376 +0.02(+0.27%)
Mar 25, 2009 7.200 7.410 7.020 7.360 12,520 +0.01(+0.18%)
Mar 24, 2009 7.210 7.690 7.000 7.347 19,956 +0.08(+1.06%)
Mar 23, 2009 7.150 7.490 6.780 7.270 24,070 +0.48(+7.07%)
Mar 20, 2009 6.900 6.990 6.650 6.790 27,943 -0.01(-0.15%)
Mar 19, 2009 6.870 7.250 6.290 6.800 40,218 +0.05(+0.74%)
Mar 18, 2009 6.590 7.120 6.500 6.750 20,792 +0.26(+4.00%)
Mar 17, 2009 6.440 6.600 6.440 6.490 12,344 +0.07(+1.09%)
Mar 16, 2009 6.540 6.600 6.130 6.420 7,701 +0.05(+0.78%)
Mar 13, 2009 6.457 6.660 6.140 6.370 12,700 -0.37(-5.49%)
Mar 12, 2009 5.500 6.740 4.890 6.740 44,798 +1.24(+22.55%)
Mar 11, 2009 5.530 5.760 5.500 5.500 5,420 -0.40(-6.78%)
Mar 10, 2009 5.220 5.900 5.220 5.900 12,265 +0.92(+18.47%)
Mar 09, 2009 4.500 4.980 4.500 4.980 9,998 +0.29(+6.18%)
Mar 06, 2009 4.560 4.690 4.110 4.690 20,788 +0.22(+4.99%)
Mar 05, 2009 4.590 4.590 4.360 4.467 8,306 +0.02(+0.38%)
Mar 04, 2009 4.320 4.630 4.150 4.450 19,080 -0.48(-9.74%)
Mar 02, 2009 5.700 5.700 4.900 4.930 15,102 -0.81(-14.11%)
Feb 27, 2009 5.650 5.810 5.500 5.740 19,135 +0.04(+0.70%)
Feb 26, 2009 5.980 5.980 5.700 5.700 14,261 -0.06(-1.04%)
Feb 25, 2009 5.640 6.050 5.640 5.760 13,060 -0.28(-4.64%)
Feb 24, 2009 6.180 6.180 5.770 6.040 18,846 +0.18(+3.07%)
Feb 23, 2009 6.293 6.359 5.860 5.860 13,019 -0.17(-2.74%)
Feb 20, 2009 5.650 6.236 5.650 6.025 17,477 +0.32(+5.70%)
Feb 19, 2009 7.210 7.370 5.500 5.700 23,104 -1.05(-15.55%)
Feb 18, 2009 6.880 7.250 6.660 6.750 10,479 -0.13(-1.89%)
Feb 17, 2009 7.562 7.562 6.250 6.880 19,743 -0.48(-6.52%)
Feb 13, 2009 7.396 7.500 7.020 7.360 3,350 +0.12(+1.66%)
Feb 12, 2009 7.150 7.590 6.560 7.240 18,271 +0.03(+0.42%)
Feb 11, 2009 7.220 7.300 6.510 7.210 74,880 -0.16(-2.17%)
Feb 10, 2009 7.690 7.690 7.040 7.370 11,275 -0.23(-2.98%)
Feb 09, 2009 7.650 7.730 7.580 7.596 92,404 -0.05(-0.70%)
Feb 06, 2009 7.360 7.650 7.360 7.650 4,395 +0.20(+2.68%)
Feb 05, 2009 7.600 7.710 6.990 7.450 100,796 -0.15(-1.97%)
Feb 04, 2009 7.580 7.790 7.574 7.600 22,953 +0.03(+0.40%)
Feb 03, 2009 7.510 7.900 7.510 7.570 9,636 -0.03(-0.39%)
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.