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 (%)
Apr 28, 2023 1.230 1.270 1.210 1.230 442,019 +0.01(+0.82%)
Apr 27, 2023 1.230 1.240 1.200 1.220 396,763 +0.00(+0.00%)
Apr 26, 2023 1.260 1.280 1.185 1.220 605,162 -0.04(-3.17%)
Apr 25, 2023 1.280 1.310 1.240 1.260 732,203 -0.06(-4.55%)
Apr 24, 2023 1.290 1.340 1.260 1.320 850,744 +0.05(+3.94%)
Apr 21, 2023 1.250 1.325 1.220 1.270 645,613 +0.01(+0.79%)
Apr 20, 2023 1.270 1.290 1.230 1.260 521,160 -0.03(-2.33%)
Apr 19, 2023 1.250 1.300 1.210 1.290 858,891 +0.05(+4.03%)
Apr 18, 2023 1.260 1.280 1.220 1.240 748,384 -0.03(-2.36%)
Apr 17, 2023 1.230 1.300 1.200 1.270 1,147,437 +0.05(+4.10%)
Apr 14, 2023 1.290 1.320 1.210 1.220 792,419 -0.06(-4.69%)
Apr 13, 2023 1.270 1.290 1.250 1.280 633,883 +0.03(+2.40%)
Apr 12, 2023 1.270 1.300 1.210 1.250 639,096 +0.01(+0.81%)
Apr 11, 2023 1.280 1.280 1.230 1.240 808,669 +0.01(+0.81%)
Apr 10, 2023 1.300 1.305 1.200 1.230 1,262,284 -0.06(-5.02%)
Apr 06, 2023 1.320 1.340 1.260 1.295 1,023,052 -0.04(-3.00%)
Apr 05, 2023 1.450 1.450 1.320 1.335 1,712,334 -0.15(-9.80%)
Apr 04, 2023 1.640 1.700 1.450 1.480 2,220,098 -0.11(-6.92%)
Apr 03, 2023 1.650 1.710 1.490 1.590 7,158,138 +0.23(+16.91%)
Mar 31, 2023 1.180 1.400 1.163 1.360 4,397,786 +0.17(+14.29%)
Mar 30, 2023 1.240 1.270 1.190 1.190 212,746 -0.05(-4.03%)
Mar 29, 2023 1.220 1.250 1.190 1.240 435,255 +0.04(+3.33%)
Mar 28, 2023 1.260 1.280 1.170 1.200 240,672 -0.08(-6.25%)
Mar 27, 2023 1.250 1.410 1.220 1.280 1,685,910 +0.09(+7.56%)
Mar 24, 2023 1.210 1.220 1.120 1.190 647,494 +0.01(+0.85%)
Mar 23, 2023 1.310 1.310 1.160 1.180 616,391 -0.09(-7.09%)
Mar 22, 2023 1.350 1.420 1.265 1.270 497,424 -0.10(-7.30%)
Mar 21, 2023 1.250 1.430 1.250 1.370 1,637,841 +0.12(+9.16%)
Mar 20, 2023 1.380 1.400 1.250 1.255 1,052,254 +0.04(+3.72%)
Mar 17, 2023 1.650 1.674 1.185 1.210 2,051,229 -0.44(-26.67%)
Mar 16, 2023 1.630 1.650 1.509 1.650 1,398,147 +0.07(+4.43%)
Mar 15, 2023 1.630 1.650 1.550 1.580 670,004 -0.11(-6.51%)
Mar 14, 2023 1.770 1.900 1.670 1.690 714,639 -0.06(-3.43%)
Mar 13, 2023 1.820 1.830 1.560 1.750 2,010,503 -0.03(-1.69%)
Mar 10, 2023 1.870 1.910 1.600 1.780 1,150,951 +0.11(+6.59%)
Mar 09, 2023 1.820 1.820 1.660 1.670 338,473 -0.16(-8.74%)
Mar 08, 2023 1.880 1.885 1.810 1.830 242,087 -0.05(-2.66%)
Mar 07, 2023 1.960 1.960 1.870 1.880 111,201 +0.01(+0.53%)
Mar 06, 2023 1.990 1.990 1.865 1.870 325,559 -0.06(-3.11%)
Mar 03, 2023 1.970 1.970 1.900 1.930 203,203 +0.01(+0.52%)
Mar 02, 2023 1.940 1.960 1.865 1.920 192,237 -0.04(-2.04%)
Mar 01, 2023 2.000 2.040 1.950 1.960 144,683 -0.04(-2.00%)
Feb 28, 2023 2.020 2.039 1.995 2.000 160,989 +0.00(+0.00%)
Feb 27, 2023 2.070 2.070 2.000 2.000 169,827 -0.01(-0.50%)
Feb 24, 2023 2.050 2.070 2.000 2.010 138,928 -0.04(-1.95%)
Feb 23, 2023 2.070 2.090 2.025 2.050 173,842 +0.00(+0.00%)
Feb 22, 2023 2.040 2.090 2.020 2.050 262,773 +0.02(+0.99%)
Feb 21, 2023 2.070 2.120 2.030 2.030 127,941 -0.04(-1.93%)
Feb 17, 2023 2.020 2.110 1.970 2.070 352,110 +0.08(+4.02%)
Feb 16, 2023 2.070 2.070 1.990 1.990 124,551 -0.08(-3.86%)
Feb 15, 2023 2.000 2.090 2.000 2.070 162,628 +0.06(+2.99%)
Feb 14, 2023 2.070 2.110 2.010 2.010 200,278 -0.08(-3.83%)
Feb 13, 2023 2.100 2.110 2.050 2.090 113,624 -0.01(-0.48%)
Feb 10, 2023 2.090 2.150 2.065 2.100 194,582 +0.00(+0.00%)
Feb 09, 2023 2.120 2.180 2.070 2.100 97,311 +0.01(+0.48%)
Feb 08, 2023 2.140 2.160 2.070 2.090 149,311 -0.03(-1.42%)
Feb 07, 2023 2.230 2.230 2.110 2.120 174,851 -0.10(-4.50%)
Feb 06, 2023 2.280 2.320 2.210 2.220 124,426 -0.10(-4.31%)
Feb 03, 2023 2.280 2.350 2.280 2.320 88,270 +0.02(+0.87%)
Feb 02, 2023 2.250 2.350 2.250 2.300 130,359 +0.07(+3.14%)
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.