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 30, 2016 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 29, 2016 8.300 8.375 7.950 8.350 342,359 -0.05(-0.60%)
Dec 28, 2016 8.700 8.725 8.300 8.400 248,514 -0.30(-3.45%)
Dec 27, 2016 9.000 9.150 8.650 8.700 267,136 -0.25(-2.79%)
Dec 23, 2016 8.950 8.950 8.950 0 +0.05(+0.56%)
Dec 22, 2016 8.800 8.900 8.700 8.900 259,336 +0.10(+1.14%)
Dec 21, 2016 8.500 8.800 8.500 8.800 360,068 +0.30(+3.53%)
Dec 20, 2016 8.450 8.500 8.400 8.500 289,498 +0.05(+0.59%)
Dec 19, 2016 8.500 8.512 8.350 8.450 404,484 +0.00(+0.00%)
Dec 16, 2016 8.500 8.500 8.250 8.450 2,532,415 +0.00(+0.00%)
Dec 15, 2016 8.400 8.500 8.350 8.450 405,623 +0.05(+0.60%)
Dec 14, 2016 8.500 8.550 8.200 8.400 436,097 -0.10(-1.18%)
Dec 13, 2016 8.000 8.500 7.950 8.500 710,072 +0.55(+6.92%)
Dec 12, 2016 7.850 8.000 7.800 7.950 608,019 +0.10(+1.27%)
Dec 09, 2016 8.100 8.150 7.650 7.850 443,641 -0.25(-3.09%)
Dec 08, 2016 7.400 8.400 7.350 8.100 469,987 +0.65(+8.72%)
Dec 07, 2016 7.600 7.675 7.150 7.450 448,609 -0.05(-0.67%)
Dec 06, 2016 6.625 7.987 6.100 7.500 1,200,615 +1.50(+25.00%)
Dec 05, 2016 5.450 6.100 5.350 6.000 211,983 +0.65(+12.15%)
Dec 02, 2016 5.400 5.494 5.300 5.350 39,568 -0.05(-0.93%)
Dec 01, 2016 5.450 5.600 5.250 5.400 97,965 +0.05(+0.93%)
Nov 30, 2016 5.250 5.433 5.100 5.350 158,795 +0.15(+2.88%)
Nov 29, 2016 5.050 5.250 5.000 5.200 52,716 +0.20(+4.00%)
Nov 28, 2016 5.200 5.200 5.000 5.000 41,566 -0.15(-2.91%)
Nov 25, 2016 5.150 5.200 5.100 5.150 12,409 +0.00(+0.00%)
Nov 23, 2016 5.150 5.150 5.150 0 -0.10(-1.90%)
Nov 22, 2016 5.250 5.250 4.900 5.250 98,233 +0.10(+1.94%)
Nov 21, 2016 5.000 5.250 4.900 5.150 90,630 +0.20(+4.04%)
Nov 18, 2016 4.850 4.950 4.700 4.950 50,069 +0.10(+2.06%)
Nov 17, 2016 4.700 4.850 4.600 4.850 36,441 +0.20(+4.30%)
Nov 16, 2016 4.650 4.650 4.400 4.650 47,764 +0.00(+0.00%)
Nov 15, 2016 4.650 4.750 4.550 4.650 99,720 -0.25(-5.10%)
Nov 14, 2016 4.750 4.950 4.650 4.900 121,572 +0.15(+3.16%)
Nov 11, 2016 4.500 4.750 4.300 4.750 171,935 +0.30(+6.74%)
Nov 10, 2016 4.250 4.450 4.100 4.450 143,402 +0.25(+5.95%)
Nov 09, 2016 3.750 4.250 3.750 4.200 113,959 +0.30(+7.69%)
Nov 08, 2016 3.800 3.900 3.800 3.900 41,996 +0.05(+1.30%)
Nov 07, 2016 3.900 3.900 3.800 3.850 92,079 +0.05(+1.32%)
Nov 04, 2016 3.850 3.900 3.800 3.800 40,865 +0.00(+0.00%)
Nov 03, 2016 3.900 3.900 3.800 3.800 10,294 -0.05(-1.30%)
Nov 02, 2016 3.900 3.900 3.700 3.850 48,315 -0.05(-1.28%)
Nov 01, 2016 3.999 4.000 3.900 3.900 30,586 -0.05(-1.27%)
Oct 31, 2016 4.050 4.100 3.943 3.950 47,713 -0.10(-2.47%)
Oct 28, 2016 4.000 4.100 4.000 4.050 39,357 +0.05(+1.25%)
Oct 27, 2016 4.050 4.050 4.000 4.000 29,161 -0.05(-1.23%)
Oct 26, 2016 4.050 4.100 4.050 4.050 18,283 +0.00(+0.00%)
Oct 25, 2016 3.950 4.100 3.950 4.050 38,094 +0.05(+1.25%)
Oct 24, 2016 3.900 4.050 3.900 4.000 49,288 +0.10(+2.56%)
Oct 21, 2016 3.900 3.950 3.900 3.900 20,422 -0.05(-1.27%)
Oct 20, 2016 4.000 4.000 3.925 3.950 50,637 -0.05(-1.25%)
Oct 19, 2016 4.000 4.050 3.900 4.000 73,184 +0.00(+0.00%)
Oct 18, 2016 4.100 4.100 3.900 4.000 66,155 -0.05(-1.23%)
Oct 17, 2016 4.050 4.150 4.050 4.050 25,581 -0.03(-0.74%)
Oct 14, 2016 4.080 4.090 4.060 4.080 37,141 +0.03(+0.74%)
Oct 13, 2016 4.090 4.100 4.020 4.050 24,588 -0.06(-1.46%)
Oct 12, 2016 4.020 4.170 4.020 4.110 8,189 +0.04(+0.98%)
Oct 11, 2016 4.050 4.090 4.050 4.070 25,954 -0.03(-0.73%)
Oct 10, 2016 4.100 4.120 4.090 4.100 10,300 +0.00(+0.00%)
Oct 07, 2016 4.140 4.157 4.100 4.100 15,698 -0.02(-0.49%)
Oct 06, 2016 4.070 4.190 4.070 4.120 36,874 +0.07(+1.73%)
Oct 05, 2016 4.020 4.080 3.960 4.050 48,773 +0.07(+1.76%)
Oct 04, 2016 4.050 4.080 3.980 3.980 90,836 -0.06(-1.49%)
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.