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 (%)
Dec 31, 2014 3.810 3.750 3.750 3.750 208,500 -0.02(-0.53%)
Dec 30, 2014 3.810 3.810 3.740 3.770 244,827 -0.04(-1.05%)
Dec 29, 2014 3.830 3.840 3.770 3.810 38,703 -0.03(-0.78%)
Dec 26, 2014 3.870 3.870 3.775 3.840 53,101 +0.00(+0.00%)
Dec 24, 2014 3.880 3.840 3.840 3.840 24,100 -0.01(-0.26%)
Dec 23, 2014 3.840 3.890 3.780 3.850 176,480 +0.05(+1.32%)
Dec 22, 2014 3.710 3.800 3.640 3.800 65,530 +0.08(+2.15%)
Dec 19, 2014 3.750 3.790 3.710 3.720 91,872 -0.05(-1.33%)
Dec 18, 2014 3.720 3.780 3.710 3.770 35,698 +0.07(+1.89%)
Dec 17, 2014 3.630 3.740 3.630 3.700 114,838 +0.06(+1.65%)
Dec 16, 2014 3.690 3.730 3.610 3.640 114,094 -0.06(-1.62%)
Dec 15, 2014 3.820 3.820 3.700 3.700 39,620 -0.07(-1.86%)
Dec 12, 2014 3.750 3.850 3.750 3.770 93,780 -0.04(-1.05%)
Dec 11, 2014 3.760 3.862 3.760 3.810 50,010 +0.08(+2.14%)
Dec 10, 2014 3.840 3.880 3.710 3.730 73,584 -0.12(-3.12%)
Dec 09, 2014 3.780 3.890 3.780 3.850 71,804 +0.05(+1.32%)
Dec 08, 2014 3.870 3.890 3.800 3.800 49,748 -0.10(-2.56%)
Dec 05, 2014 3.850 3.990 3.850 3.900 46,852 +0.04(+1.04%)
Dec 04, 2014 3.910 3.990 3.830 3.860 23,446 -0.05(-1.28%)
Dec 03, 2014 3.860 3.946 3.840 3.910 31,902 +0.06(+1.56%)
Dec 02, 2014 3.820 3.980 3.800 3.850 40,660 +0.06(+1.58%)
Dec 01, 2014 3.820 3.880 3.790 3.790 35,316 +0.00(+0.00%)
Nov 28, 2014 3.890 3.890 3.790 3.790 34,422 -0.15(-3.81%)
Nov 26, 2014 3.950 3.940 3.940 3.940 14,700 +0.00(+0.00%)
Nov 25, 2014 4.080 4.080 3.940 3.940 12,772 -0.13(-3.19%)
Nov 24, 2014 3.930 4.070 3.920 4.070 40,753 +0.17(+4.36%)
Nov 21, 2014 3.890 3.920 3.879 3.900 26,411 +0.06(+1.56%)
Nov 20, 2014 3.790 3.880 3.790 3.840 21,751 +0.05(+1.32%)
Nov 19, 2014 3.850 3.850 3.790 3.790 33,772 -0.07(-1.81%)
Nov 18, 2014 3.880 3.900 3.860 3.860 23,666 +0.00(+0.00%)
Nov 17, 2014 4.020 4.040 3.850 3.860 43,711 -0.18(-4.46%)
Nov 14, 2014 3.960 4.050 3.911 4.040 67,939 +0.07(+1.76%)
Nov 13, 2014 4.070 4.070 3.860 3.970 68,130 -0.10(-2.46%)
Nov 12, 2014 4.060 4.070 4.000 4.070 34,036 +0.01(+0.25%)
Nov 11, 2014 4.090 4.120 4.060 4.060 31,878 -0.07(-1.69%)
Nov 10, 2014 4.100 4.150 4.010 4.130 57,686 +0.06(+1.47%)
Nov 07, 2014 4.110 4.128 4.030 4.070 35,076 -0.06(-1.45%)
Nov 06, 2014 4.110 4.140 4.030 4.130 29,019 +0.01(+0.24%)
Nov 05, 2014 3.960 4.150 3.884 4.120 27,658 +0.17(+4.30%)
Nov 04, 2014 3.950 3.990 3.940 3.950 23,688 -0.04(-1.00%)
Nov 03, 2014 4.000 4.112 3.920 3.990 59,013 +0.02(+0.50%)
Oct 31, 2014 3.900 4.030 3.900 3.970 73,065 +0.17(+4.47%)
Oct 30, 2014 3.770 3.860 3.750 3.800 99,215 +0.04(+1.06%)
Oct 29, 2014 3.750 3.790 3.720 3.760 22,192 +0.01(+0.27%)
Oct 28, 2014 3.780 3.890 3.740 3.750 214,963 +0.00(+0.00%)
Oct 27, 2014 3.810 3.840 3.720 3.750 127,565 -0.09(-2.34%)
Oct 24, 2014 3.870 3.890 3.800 3.840 50,117 -0.01(-0.26%)
Oct 23, 2014 3.860 3.900 3.830 3.850 105,020 +0.00(+0.00%)
Oct 22, 2014 3.880 3.940 3.830 3.850 98,471 -0.04(-1.03%)
Oct 21, 2014 3.910 3.925 3.830 3.890 93,135 -0.02(-0.51%)
Oct 20, 2014 4.050 4.050 3.820 3.910 80,173 -0.15(-3.69%)
Oct 17, 2014 4.320 4.320 3.980 4.060 56,315 -0.16(-3.79%)
Oct 16, 2014 4.030 4.220 4.030 4.220 70,116 +0.17(+4.20%)
Oct 15, 2014 3.880 4.130 3.880 4.050 74,832 +0.10(+2.53%)
Oct 14, 2014 3.940 4.010 3.890 3.950 64,724 +0.07(+1.80%)
Oct 13, 2014 3.840 3.920 3.810 3.880 69,398 +0.04(+1.04%)
Oct 10, 2014 3.850 3.960 3.840 3.840 73,581 -0.05(-1.29%)
Oct 09, 2014 3.950 3.950 3.880 3.890 99,775 -0.08(-2.02%)
Oct 08, 2014 3.800 4.010 3.800 3.970 51,405 +0.16(+4.20%)
Oct 07, 2014 3.880 3.910 3.810 3.810 67,856 -0.07(-1.80%)
Oct 06, 2014 3.950 3.950 3.880 3.880 23,716 -0.05(-1.27%)
Oct 03, 2014 3.940 3.970 3.890 3.930 43,967 +0.01(+0.26%)
Oct 02, 2014 3.800 3.940 3.800 3.920 34,913 +0.14(+3.70%)
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.