Republic First Bcp (NQ: FRBK )

3.770 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 3.750 3.840 3.740 3.770 93,619 +0.09(+2.45%)
Jul 23, 2021 3.770 3.820 3.660 3.680 64,631 -0.02(-0.54%)
Jul 22, 2021 3.770 3.820 3.670 3.700 73,311 -0.09(-2.37%)
Jul 21, 2021 3.690 3.845 3.670 3.790 79,889 +0.10(+2.71%)
Jul 20, 2021 3.630 3.780 3.630 3.690 130,349 +0.06(+1.65%)
Jul 19, 2021 3.715 3.725 3.600 3.630 199,063 -0.05(-1.36%)
Jul 16, 2021 3.830 3.834 3.680 3.680 116,475 -0.10(-2.65%)
Jul 15, 2021 3.660 3.807 3.650 3.780 74,023 +0.08(+2.16%)
Jul 14, 2021 3.925 3.925 3.680 3.700 87,456 -0.04(-1.07%)
Jul 13, 2021 3.840 3.870 3.730 3.740 131,144 -0.09(-2.35%)
Jul 12, 2021 3.720 3.850 3.700 3.830 175,581 +0.06(+1.59%)
Jul 09, 2021 3.770 3.819 3.730 3.770 131,314 +0.07(+1.89%)
Jul 08, 2021 3.700 3.740 3.630 3.700 150,598 -0.05(-1.33%)
Jul 07, 2021 3.780 3.880 3.740 3.750 173,964 -0.05(-1.32%)
Jul 06, 2021 3.910 3.910 3.720 3.800 156,635 -0.09(-2.31%)
Jul 02, 2021 3.990 3.990 3.890 3.890 121,255 -0.09(-2.26%)
Jul 01, 2021 3.990 4.020 3.910 3.980 144,966 -0.01(-0.25%)
Jun 30, 2021 4.000 4.065 3.860 3.990 205,823 -0.02(-0.50%)
Jun 29, 2021 4.250 4.250 3.990 4.010 147,119 -0.16(-3.84%)
Jun 28, 2021 4.400 4.400 4.090 4.170 156,378 -0.22(-5.01%)
Jun 25, 2021 4.360 4.520 4.210 4.390 857,130 +0.09(+2.09%)
Jun 24, 2021 4.280 4.325 4.190 4.300 149,629 +0.03(+0.70%)
Jun 23, 2021 4.190 4.273 4.190 4.270 156,466 +0.08(+1.91%)
Jun 22, 2021 4.160 4.234 4.100 4.190 279,765 +0.01(+0.24%)
Jun 21, 2021 4.250 4.290 4.110 4.180 184,343 -0.09(-2.11%)
Jun 18, 2021 4.050 4.270 3.980 4.270 337,419 +0.14(+3.39%)
Jun 17, 2021 4.230 4.240 4.090 4.130 92,512 -0.07(-1.67%)
Jun 16, 2021 4.150 4.240 4.040 4.200 89,194 +0.05(+1.20%)
Jun 15, 2021 4.050 4.150 3.980 4.150 139,887 +0.09(+2.22%)
Jun 14, 2021 4.060 4.105 4.030 4.060 80,448 -0.02(-0.49%)
Jun 11, 2021 4.070 4.130 4.030 4.080 50,171 +0.02(+0.49%)
Jun 10, 2021 4.190 4.200 4.050 4.060 63,267 -0.08(-1.93%)
Jun 09, 2021 4.230 4.242 4.110 4.140 91,444 -0.16(-3.72%)
Jun 08, 2021 4.270 4.360 4.090 4.300 186,910 +0.01(+0.23%)
Jun 07, 2021 4.040 4.320 4.040 4.290 234,150 +0.26(+6.45%)
Jun 04, 2021 4.050 4.070 4.020 4.030 50,901 -0.02(-0.49%)
Jun 03, 2021 4.000 4.070 3.970 4.050 90,741 +0.03(+0.75%)
Jun 02, 2021 4.140 4.140 3.976 4.020 103,985 -0.10(-2.43%)
Jun 01, 2021 4.160 4.195 4.080 4.120 68,343 +0.00(+0.00%)
May 28, 2021 4.060 4.140 3.960 4.120 134,806 +0.08(+1.98%)
May 27, 2021 4.070 4.110 3.990 4.040 94,476 +0.03(+0.75%)
May 26, 2021 3.860 4.030 3.860 4.010 122,081 +0.16(+4.16%)
May 25, 2021 4.040 4.050 3.850 3.850 218,295 -0.17(-4.23%)
May 24, 2021 3.970 4.100 3.970 4.020 115,942 -0.08(-1.95%)
May 21, 2021 4.120 4.190 4.065 4.100 115,835 +0.04(+0.99%)
May 20, 2021 4.140 4.140 4.010 4.060 115,090 -0.08(-1.93%)
May 19, 2021 4.110 4.190 3.980 4.140 158,803 +0.00(+0.00%)
May 18, 2021 4.180 4.250 4.120 4.140 129,335 -0.07(-1.66%)
May 17, 2021 4.220 4.270 4.170 4.210 111,390 -0.04(-0.94%)
May 14, 2021 4.120 4.280 4.110 4.250 366,702 +0.17(+4.17%)
May 13, 2021 3.970 4.110 3.970 4.080 209,510 +0.11(+2.77%)
May 12, 2021 4.170 4.190 3.920 3.970 222,714 -0.22(-5.25%)
May 11, 2021 4.240 4.310 4.160 4.190 285,570 -0.12(-2.78%)
May 10, 2021 4.470 4.610 4.290 4.310 354,477 -0.07(-1.60%)
May 07, 2021 4.240 4.560 4.160 4.380 558,647 +0.25(+6.05%)
May 06, 2021 4.030 4.160 3.995 4.130 150,805 +0.09(+2.23%)
May 05, 2021 4.100 4.120 4.030 4.040 112,281 -0.08(-1.94%)
May 04, 2021 4.020 4.150 4.010 4.120 203,227 +0.09(+2.23%)
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.
X