Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.600	4.630	4.531	4.610	29,536	+0.04(+0.88%)
Nov 27, 2015	4.550	4.600	4.480	4.570	15,741	+0.05(+1.11%)
Nov 25, 2015	4.450	4.520	4.520	4.520	32,900	+0.10(+2.26%)
Nov 24, 2015	4.470	4.470	4.370	4.420	67,623	-0.04(-0.90%)
Nov 23, 2015	4.500	4.500	4.400	4.460	35,375	-0.02(-0.45%)
Nov 20, 2015	4.470	4.490	4.400	4.480	20,582	+0.05(+1.13%)
Nov 19, 2015	4.520	4.530	4.380	4.430	42,904	-0.06(-1.34%)
Nov 18, 2015	4.510	4.550	4.480	4.490	60,467	+0.04(+0.90%)
Nov 17, 2015	4.387	4.450	4.371	4.450	22,767	+0.10(+2.30%)
Nov 16, 2015	4.310	4.350	4.150	4.350	66,797	+0.00(+0.00%)
Nov 13, 2015	4.360	4.380	4.250	4.350	37,593	-0.05(-1.14%)
Nov 12, 2015	4.430	4.430	4.300	4.400	70,197	+0.02(+0.46%)
Nov 11, 2015	4.350	4.430	4.258	4.380	56,271	+0.07(+1.62%)
Nov 10, 2015	4.160	4.310	4.150	4.310	37,794	+0.15(+3.61%)
Nov 09, 2015	4.100	4.160	4.080	4.160	27,166	+0.07(+1.71%)
Nov 06, 2015	4.020	4.160	4.020	4.090	118,824	+0.05(+1.24%)
Nov 05, 2015	4.040	4.040	3.980	4.040	36,470	+0.00(+0.00%)
Nov 04, 2015	4.000	4.040	3.952	4.040	38,175	+0.07(+1.76%)
Nov 03, 2015	3.840	3.980	3.840	3.970	24,240	+0.13(+3.39%)

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.