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 (%)
Feb 28, 2018	8.600	8.700	8.450	8.450	115,302	-0.10(-1.17%)
Feb 27, 2018	8.800	8.850	8.500	8.550	1,295,488	-0.25(-2.84%)
Feb 26, 2018	8.550	8.850	8.450	8.800	88,170	+0.25(+2.92%)
Feb 23, 2018	8.450	8.550	8.350	8.550	46,902	+0.15(+1.79%)
Feb 22, 2018	8.500	8.550	8.300	8.400	739,518	-0.10(-1.18%)
Feb 21, 2018	8.350	8.550	8.325	8.500	70,839	+0.20(+2.41%)
Feb 20, 2018	8.450	8.550	8.250	8.300	43,990	-0.22(-2.64%)
Feb 16, 2018		8.525	8.525	8.525	0	+0.08(+0.89%)
Feb 15, 2018	8.350	8.450	8.300	8.450	41,682	+0.20(+2.42%)
Feb 14, 2018	8.150	8.350	8.150	8.250	126,397	+0.10(+1.23%)
Feb 13, 2018	8.150	8.343	8.150	8.150	92,356	-0.15(-1.81%)
Feb 12, 2018	8.300	8.450	8.200	8.300	62,332	+0.00(+0.00%)
Feb 09, 2018	8.250	8.400	8.050	8.300	78,583	+0.12(+1.53%)
Feb 08, 2018	8.450	8.500	8.150	8.175	75,944	-0.27(-3.25%)
Feb 07, 2018	8.450	8.450	8.300	8.450	76,901	+0.05(+0.60%)
Feb 06, 2018	8.150	8.500	8.150	8.400	158,944	+0.03(+0.30%)
Feb 05, 2018	8.600	8.600	8.200	8.375	121,162	-0.22(-2.62%)
Feb 02, 2018	8.650	8.750	8.550	8.600	99,323	-0.15(-1.71%)

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.