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 (%)
Mar 29, 2018 8.700 8.700 8.700 0 +0.20(+2.35%)
Mar 28, 2018 8.350 8.550 8.150 8.500 224,519 +0.15(+1.80%)
Mar 27, 2018 8.400 8.400 8.225 8.350 162,543 -0.03(-0.30%)
Mar 26, 2018 8.200 8.400 8.100 8.375 184,319 +0.22(+2.76%)
Mar 23, 2018 8.350 8.500 8.150 8.150 112,306 -0.15(-1.81%)
Mar 22, 2018 8.550 8.600 8.300 8.300 92,316 -0.35(-4.05%)
Mar 21, 2018 8.650 8.750 8.550 8.650 51,995 +0.05(+0.58%)
Mar 20, 2018 8.600 8.700 8.550 8.600 93,264 +0.00(+0.00%)
Mar 19, 2018 8.600 8.700 8.550 8.600 80,831 -0.10(-1.15%)
Mar 16, 2018 8.700 8.850 8.600 8.700 257,016 +0.00(+0.00%)
Mar 15, 2018 8.750 8.800 8.600 8.700 53,950 +0.00(+0.00%)
Mar 14, 2018 8.850 8.950 8.700 8.700 52,061 -0.15(-1.69%)
Mar 13, 2018 8.900 9.000 8.800 8.850 71,961 -0.15(-1.67%)
Mar 12, 2018 8.900 9.000 8.850 9.000 67,142 +0.07(+0.84%)
Mar 09, 2018 9.000 9.000 8.826 8.925 197,210 +0.03(+0.28%)
Mar 08, 2018 8.950 8.950 8.750 8.900 70,002 -0.05(-0.56%)
Mar 07, 2018 8.900 9.049 8.900 8.950 70,035 +0.00(+0.00%)
Mar 06, 2018 9.000 9.000 8.700 8.950 57,554 +0.00(+0.00%)
Mar 05, 2018 8.700 9.050 8.600 8.950 142,266 +0.15(+1.70%)
Mar 02, 2018 8.450 8.850 8.443 8.800 82,699 +0.25(+2.92%)
Mar 01, 2018 8.400 8.600 8.350 8.550 78,246 +0.10(+1.18%)
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%)
Feb 01, 2018 8.800 8.850 8.750 8.750 101,404 -0.10(-1.13%)
Jan 31, 2018 8.900 8.900 8.800 8.850 56,222 +0.00(+0.00%)
Jan 30, 2018 8.800 8.950 8.800 8.850 75,804 +0.05(+0.57%)
Jan 29, 2018 8.850 8.981 8.800 8.800 78,534 -0.07(-0.85%)
Jan 26, 2018 9.050 9.100 8.850 8.875 180,869 -0.12(-1.39%)
Jan 25, 2018 8.950 9.099 8.800 9.000 165,231 +0.18(+1.98%)
Jan 24, 2018 9.200 9.255 8.800 8.825 164,362 -0.33(-3.55%)
Jan 23, 2018 9.000 9.300 8.900 9.150 146,973 +0.15(+1.67%)
Jan 22, 2018 8.950 9.150 8.800 9.000 123,815 -0.05(-0.55%)
Jan 19, 2018 9.050 9.150 9.000 9.050 302,998 +0.00(+0.00%)
Jan 18, 2018 9.150 9.200 9.000 9.050 228,014 -0.05(-0.55%)
Jan 17, 2018 9.100 9.150 8.700 9.100 214,757 +0.10(+1.11%)
Jan 16, 2018 8.800 9.150 8.650 9.000 348,993 +0.20(+2.27%)
Jan 12, 2018 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 11, 2018 8.600 8.800 8.600 8.800 79,488 +0.20(+2.33%)
Jan 10, 2018 8.600 8.650 8.550 8.600 55,411 +0.05(+0.58%)
Jan 09, 2018 8.500 8.650 8.500 8.550 57,663 +0.00(+0.00%)
Jan 08, 2018 8.550 8.650 8.500 8.550 64,859 +0.00(+0.00%)
Jan 05, 2018 8.550 8.600 8.500 8.550 56,613 +0.05(+0.59%)
Jan 04, 2018 8.500 8.700 8.500 8.500 96,301 +0.00(+0.00%)
Jan 03, 2018 8.550 8.650 8.500 8.500 72,160 -0.10(-1.16%)
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.