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 (%)
Nov 29, 2019 3.980 4.000 3.950 3.960 75,800 -0.02(-0.50%)
Nov 27, 2019 3.980 4.040 3.970 3.980 301,400 -0.04(-1.00%)
Nov 26, 2019 4.020 4.030 4.000 4.020 139,456 +0.00(+0.00%)
Nov 25, 2019 3.990 4.040 3.980 4.020 133,937 +0.05(+1.26%)
Nov 22, 2019 3.980 4.000 3.950 3.970 86,400 +0.00(+0.00%)
Nov 21, 2019 4.020 4.030 3.970 3.970 112,446 -0.04(-1.00%)
Nov 20, 2019 4.010 4.090 4.000 4.010 109,808 -0.02(-0.50%)
Nov 19, 2019 4.000 4.040 3.990 4.030 95,964 +0.03(+0.75%)
Nov 18, 2019 4.080 4.080 3.990 4.000 110,363 -0.08(-1.96%)
Nov 15, 2019 4.120 4.124 4.070 4.080 96,000 -0.01(-0.24%)
Nov 14, 2019 4.110 4.140 4.090 4.090 259,314 -0.02(-0.49%)
Nov 13, 2019 4.110 4.130 4.070 4.110 74,594 -0.03(-0.72%)
Nov 12, 2019 4.120 4.140 4.090 4.140 60,240 +0.05(+1.22%)
Nov 11, 2019 4.050 4.110 4.050 4.090 27,654 +0.00(+0.00%)
Nov 08, 2019 4.110 4.150 4.080 4.090 90,900 -0.05(-1.21%)
Nov 07, 2019 4.180 4.190 4.135 4.140 54,822 -0.01(-0.24%)
Nov 06, 2019 4.130 4.160 4.085 4.150 62,773 +0.04(+0.97%)
Nov 05, 2019 4.140 4.190 4.090 4.110 131,699 -0.03(-0.72%)
Nov 04, 2019 4.190 4.190 4.120 4.140 97,204 +0.00(+0.00%)
Nov 01, 2019 4.050 4.160 4.020 4.140 66,700 +0.09(+2.22%)
Oct 31, 2019 3.970 4.050 3.930 4.050 109,686 +0.07(+1.76%)
Oct 30, 2019 3.950 3.990 3.880 3.980 104,058 -0.01(-0.25%)
Oct 29, 2019 4.020 4.060 3.960 3.990 184,783 -0.04(-0.99%)
Oct 28, 2019 4.140 4.180 4.000 4.030 155,260 -0.13(-3.12%)
Oct 25, 2019 4.180 4.200 4.135 4.160 42,600 -0.01(-0.24%)
Oct 24, 2019 4.180 4.210 4.125 4.170 75,480 -0.02(-0.48%)
Oct 23, 2019 4.160 4.220 4.150 4.190 39,294 +0.02(+0.48%)
Oct 22, 2019 4.160 4.214 4.151 4.170 74,234 -0.01(-0.24%)
Oct 21, 2019 4.160 4.330 4.160 4.180 64,446 +0.07(+1.70%)
Oct 18, 2019 4.060 4.140 4.060 4.110 36,600 +0.02(+0.49%)
Oct 17, 2019 4.090 4.130 4.040 4.090 75,113 +0.00(+0.00%)
Oct 16, 2019 4.070 4.150 4.070 4.090 47,819 +0.02(+0.49%)
Oct 15, 2019 4.020 4.120 4.000 4.070 54,439 +0.05(+1.24%)
Oct 14, 2019 4.050 4.100 4.005 4.020 87,434 -0.04(-0.99%)
Oct 11, 2019 4.100 4.170 4.050 4.060 98,500 +0.02(+0.50%)
Oct 10, 2019 4.080 4.120 4.030 4.040 46,094 -0.01(-0.25%)
Oct 09, 2019 4.080 4.120 4.030 4.050 51,697 -0.01(-0.25%)
Oct 08, 2019 4.060 4.110 4.020 4.060 95,783 -0.06(-1.46%)
Oct 07, 2019 4.080 4.210 4.080 4.120 78,884 -0.02(-0.48%)
Oct 04, 2019 4.080 4.180 4.070 4.140 285,200 +0.07(+1.72%)
Oct 03, 2019 4.080 4.110 3.990 4.070 179,226 -0.02(-0.49%)
Oct 02, 2019 4.200 4.290 4.080 4.090 126,669 -0.15(-3.54%)
Oct 01, 2019 4.230 4.300 4.140 4.240 279,987 +0.04(+0.95%)
Sep 30, 2019 4.300 4.370 4.200 4.200 191,611 -0.10(-2.33%)
Sep 27, 2019 4.270 4.340 4.220 4.300 120,300 +0.05(+1.18%)
Sep 26, 2019 4.360 4.440 4.250 4.250 75,336 -0.12(-2.75%)
Sep 25, 2019 4.290 4.440 4.220 4.370 253,921 +0.11(+2.46%)
Sep 24, 2019 4.510 4.510 4.250 4.265 519,198 -0.25(-5.43%)
Sep 23, 2019 4.490 4.550 4.360 4.510 260,637 -0.03(-0.66%)
Sep 20, 2019 4.430 4.676 4.380 4.540 525,800 +0.09(+2.02%)
Sep 19, 2019 4.430 4.560 4.410 4.450 141,229 +0.04(+0.91%)
Sep 18, 2019 4.390 4.450 4.350 4.410 201,089 +0.00(+0.00%)
Sep 17, 2019 4.510 4.510 4.340 4.410 78,845 -0.13(-2.86%)
Sep 16, 2019 4.430 4.550 4.410 4.540 121,874 +0.07(+1.57%)
Sep 13, 2019 4.480 4.540 4.440 4.470 138,200 +0.04(+0.90%)
Sep 12, 2019 4.410 4.450 4.290 4.430 80,150 +0.00(+0.00%)
Sep 11, 2019 4.240 4.430 4.170 4.430 166,568 +0.22(+5.23%)
Sep 10, 2019 4.130 4.230 4.120 4.210 119,173 +0.09(+2.18%)
Sep 09, 2019 4.100 4.230 4.050 4.120 806,952 +0.03(+0.73%)
Sep 06, 2019 4.070 4.110 4.020 4.090 98,100 +0.03(+0.74%)
Sep 05, 2019 4.000 4.096 3.960 4.060 223,950 +0.12(+3.05%)
Sep 04, 2019 4.030 4.040 3.920 3.940 106,801 -0.08(-1.99%)
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.