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, 2022 2.140 2.180 2.110 2.150 181,343 +0.01(+0.47%)
Dec 29, 2022 2.110 2.160 2.070 2.140 538,271 +0.02(+0.94%)
Dec 28, 2022 2.010 2.190 2.010 2.120 402,146 +0.08(+3.92%)
Dec 27, 2022 2.060 2.080 2.010 2.040 722,596 -0.05(-2.39%)
Dec 23, 2022 2.010 2.101 1.960 2.090 524,785 +0.04(+1.95%)
Dec 22, 2022 2.040 2.100 1.964 2.050 739,235 -0.02(-0.97%)
Dec 21, 2022 2.160 2.250 2.070 2.070 493,544 -0.07(-3.27%)
Dec 20, 2022 2.150 2.190 2.140 2.140 148,998 -0.02(-0.93%)
Dec 19, 2022 2.300 2.300 2.130 2.160 293,310 -0.16(-6.90%)
Dec 16, 2022 2.330 2.340 2.300 2.320 1,001,003 -0.02(-0.85%)
Dec 15, 2022 2.420 2.450 2.330 2.340 316,383 -0.09(-3.70%)
Dec 14, 2022 2.590 2.600 2.430 2.430 156,829 -0.18(-6.90%)
Dec 13, 2022 2.560 2.660 2.545 2.610 222,167 +0.07(+2.76%)
Dec 12, 2022 2.600 2.600 2.510 2.540 138,454 -0.04(-1.55%)
Dec 09, 2022 2.490 2.600 2.460 2.580 119,560 +0.07(+2.79%)
Dec 08, 2022 2.430 2.520 2.400 2.510 213,665 +0.09(+3.72%)
Dec 07, 2022 2.410 2.450 2.410 2.420 141,192 -0.01(-0.41%)
Dec 06, 2022 2.460 2.520 2.380 2.430 349,124 +0.01(+0.41%)
Dec 05, 2022 2.500 2.540 2.400 2.420 157,410 -0.08(-3.20%)
Dec 02, 2022 2.510 2.585 2.460 2.500 137,026 -0.04(-1.57%)
Dec 01, 2022 2.630 2.630 2.510 2.540 132,337 -0.01(-0.39%)
Nov 30, 2022 2.550 2.555 2.460 2.550 130,457 +0.03(+1.19%)
Nov 29, 2022 2.650 2.660 2.510 2.520 210,815 -0.13(-4.91%)
Nov 28, 2022 2.800 2.820 2.630 2.650 112,612 -0.17(-6.03%)
Nov 25, 2022 2.810 2.850 2.750 2.820 50,948 +0.03(+1.08%)
Nov 23, 2022 2.750 2.820 2.720 2.790 88,309 +0.03(+1.09%)
Nov 22, 2022 2.650 2.780 2.630 2.760 295,263 +0.13(+4.94%)
Nov 21, 2022 2.670 2.760 2.605 2.630 154,713 -0.06(-2.23%)
Nov 18, 2022 2.730 2.730 2.626 2.690 102,313 +0.03(+1.13%)
Nov 17, 2022 2.620 2.660 2.615 2.660 206,193 +0.01(+0.38%)
Nov 16, 2022 2.670 2.740 2.640 2.650 88,433 -0.06(-2.21%)
Nov 15, 2022 2.680 2.760 2.680 2.710 95,082 +0.07(+2.65%)
Nov 14, 2022 2.720 2.720 2.610 2.640 165,460 -0.06(-2.22%)
Nov 11, 2022 2.730 2.790 2.680 2.700 117,532 -0.02(-0.74%)
Nov 10, 2022 2.690 2.770 2.650 2.720 122,821 +0.14(+5.43%)
Nov 09, 2022 2.710 2.710 2.530 2.580 194,457 -0.13(-4.80%)
Nov 08, 2022 2.710 2.770 2.680 2.710 71,278 -0.02(-0.73%)
Nov 07, 2022 2.750 2.760 2.690 2.730 147,650 +0.00(+0.00%)
Nov 04, 2022 2.730 2.740 2.650 2.730 145,574 +0.05(+1.87%)
Nov 03, 2022 2.670 2.680 2.615 2.680 144,643 -0.04(-1.47%)
Nov 02, 2022 2.790 2.800 2.670 2.720 161,801 -0.08(-2.86%)
Nov 01, 2022 2.870 2.885 2.770 2.800 143,644 -0.03(-1.06%)
Oct 31, 2022 3.000 3.000 2.810 2.830 210,154 -0.26(-8.41%)
Oct 28, 2022 3.070 3.110 3.015 3.090 305,825 +0.04(+1.31%)
Oct 27, 2022 3.120 3.120 3.000 3.050 106,758 +0.06(+2.01%)
Oct 26, 2022 3.050 3.069 2.990 2.990 150,152 -0.01(-0.33%)
Oct 25, 2022 2.990 3.085 2.945 3.000 152,846 +0.01(+0.33%)
Oct 24, 2022 3.040 3.040 2.970 2.990 76,953 -0.03(-0.99%)
Oct 21, 2022 2.970 3.040 2.940 3.020 139,399 +0.08(+2.72%)
Oct 20, 2022 2.970 3.010 2.930 2.940 208,464 -0.05(-1.67%)
Oct 19, 2022 2.980 3.005 2.940 2.990 262,764 +0.00(+0.00%)
Oct 18, 2022 3.050 3.050 2.990 2.990 187,349 +0.02(+0.67%)
Oct 17, 2022 3.000 3.010 2.910 2.970 149,119 +0.04(+1.37%)
Oct 14, 2022 3.000 3.000 2.900 2.930 121,883 -0.02(-0.68%)
Oct 13, 2022 2.880 2.990 2.820 2.950 112,910 +0.05(+1.72%)
Oct 12, 2022 2.920 2.920 2.860 2.900 95,129 -0.02(-0.68%)
Oct 11, 2022 2.850 2.940 2.850 2.920 97,005 +0.00(+0.00%)
Oct 10, 2022 2.940 2.980 2.900 2.920 161,308 +0.01(+0.34%)
Oct 07, 2022 2.950 2.950 2.890 2.910 110,983 -0.04(-1.36%)
Oct 06, 2022 2.960 2.980 2.930 2.950 86,400 -0.01(-0.34%)
Oct 05, 2022 2.950 3.010 2.950 2.960 164,000 -0.05(-1.66%)
Oct 04, 2022 2.880 3.060 2.880 3.010 248,049 +0.15(+5.24%)
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.