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 30, 2010 3.950 3.950 3.730 3.730 26,600 -0.22(-5.57%)
Apr 29, 2010 4.150 4.150 3.800 3.950 41,412 -0.19(-4.59%)
Apr 28, 2010 4.140 4.190 4.130 4.140 14,105 +0.04(+0.98%)
Apr 27, 2010 4.090 4.180 4.090 4.100 49,863 +0.00(+0.00%)
Apr 26, 2010 3.700 4.490 3.610 4.100 195,824 +0.17(+4.33%)
Apr 23, 2010 3.920 3.990 3.910 3.930 17,883 -0.01(-0.25%)
Apr 22, 2010 3.930 4.000 3.820 3.940 33,989 -0.02(-0.51%)
Apr 21, 2010 3.830 3.960 3.830 3.960 37,027 +0.13(+3.39%)
Apr 20, 2010 4.000 4.000 3.730 3.830 20,319 -0.08(-2.05%)
Apr 19, 2010 3.700 3.910 3.700 3.910 24,717 +0.19(+5.11%)
Apr 16, 2010 3.800 3.870 3.700 3.720 44,437 -0.08(-2.11%)
Apr 15, 2010 3.990 3.990 3.700 3.800 35,933 -0.20(-5.00%)
Apr 14, 2010 3.960 4.000 3.960 4.000 16,770 +0.07(+1.78%)
Apr 13, 2010 3.980 4.150 3.910 3.930 17,329 +0.02(+0.51%)
Apr 12, 2010 4.110 4.120 3.910 3.910 33,194 -0.19(-4.63%)
Apr 09, 2010 4.010 4.250 4.010 4.100 17,841 -0.06(-1.44%)
Apr 08, 2010 4.250 4.280 4.140 4.160 13,001 -0.09(-2.12%)
Apr 07, 2010 4.180 4.330 4.090 4.250 44,357 +0.04(+0.95%)
Apr 06, 2010 4.070 4.350 4.070 4.210 64,560 +0.13(+3.19%)
Apr 05, 2010 3.960 4.080 3.910 4.080 36,062 +0.25(+6.53%)
Apr 01, 2010 3.900 3.830 3.830 3.830 40,800 -0.04(-1.03%)
Mar 31, 2010 4.140 4.240 3.870 3.870 72,853 -0.23(-5.61%)
Mar 30, 2010 4.020 4.230 4.010 4.100 107,575 +0.07(+1.74%)
Mar 29, 2010 3.770 4.100 3.720 4.030 65,813 +0.27(+7.18%)
Mar 26, 2010 3.600 3.800 3.600 3.760 88,250 +0.15(+4.16%)
Mar 25, 2010 3.550 3.700 3.500 3.610 83,987 +0.17(+4.94%)
Mar 24, 2010 3.490 3.550 3.400 3.440 89,526 -0.06(-1.71%)
Mar 23, 2010 3.510 3.520 3.370 3.500 52,883 -0.01(-0.28%)
Mar 22, 2010 3.340 3.510 3.180 3.510 135,048 +0.19(+5.72%)
Mar 19, 2010 3.280 3.440 3.180 3.320 141,121 +0.04(+1.22%)
Mar 18, 2010 3.310 3.360 3.200 3.280 83,842 -0.04(-1.20%)
Mar 17, 2010 3.370 3.440 3.230 3.320 231,559 +0.10(+3.11%)
Mar 16, 2010 4.020 4.020 2.980 3.220 618,940 -1.18(-26.82%)
Mar 15, 2010 4.180 4.500 4.080 4.400 21,800 +0.16(+3.77%)
Mar 12, 2010 4.190 4.350 4.120 4.240 8,388 +0.04(+0.95%)
Mar 11, 2010 4.100 4.210 3.870 4.200 34,092 +0.01(+0.24%)
Mar 10, 2010 4.390 4.401 4.100 4.190 25,030 -0.22(-4.99%)
Mar 09, 2010 4.280 4.450 4.280 4.410 7,188 +0.07(+1.61%)
Mar 08, 2010 4.400 4.430 4.220 4.340 17,144 -0.06(-1.36%)
Mar 05, 2010 4.230 4.400 4.170 4.400 10,182 +0.17(+4.02%)
Mar 04, 2010 4.090 4.350 4.053 4.230 11,660 -0.01(-0.24%)
Mar 03, 2010 4.280 4.280 4.130 4.240 15,029 -0.01(-0.24%)
Mar 02, 2010 4.220 4.316 4.160 4.250 11,120 +0.05(+1.19%)
Mar 01, 2010 4.160 4.200 4.090 4.200 8,828 +0.04(+0.96%)
Feb 26, 2010 4.250 4.250 3.990 4.160 21,628 -0.09(-2.12%)
Feb 25, 2010 4.180 4.260 4.160 4.250 7,712 -0.01(-0.23%)
Feb 24, 2010 4.210 4.350 4.210 4.260 3,920 +0.02(+0.47%)
Feb 23, 2010 4.250 4.320 4.220 4.240 13,388 -0.03(-0.70%)
Feb 22, 2010 4.350 4.470 4.250 4.270 19,059 -0.07(-1.61%)
Feb 19, 2010 4.370 4.400 4.299 4.340 14,756 -0.04(-0.91%)
Feb 18, 2010 4.300 4.380 4.300 4.380 4,382 +0.06(+1.39%)
Feb 17, 2010 4.270 4.390 4.250 4.320 8,743 +0.08(+1.89%)
Feb 16, 2010 4.120 4.244 4.120 4.240 6,196 +0.13(+3.16%)
Feb 12, 2010 4.020 4.110 4.110 4.110 13,000 +0.01(+0.24%)
Feb 11, 2010 3.950 4.150 3.950 4.100 10,749 +0.12(+3.02%)
Feb 10, 2010 4.020 4.060 3.940 3.980 17,174 -0.07(-1.73%)
Feb 09, 2010 3.950 4.060 3.920 4.050 11,497 +0.13(+3.32%)
Feb 08, 2010 4.150 4.155 3.910 3.920 16,900 -0.23(-5.54%)
Feb 05, 2010 4.280 4.280 4.120 4.150 11,788 -0.01(-0.24%)
Feb 04, 2010 4.390 4.490 4.160 4.160 37,186 -0.24(-5.45%)
Feb 03, 2010 4.460 4.460 4.300 4.400 16,639 -0.10(-2.22%)
Feb 02, 2010 4.900 4.900 4.460 4.500 62,115 -0.11(-2.39%)
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.