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 (%)
May 28, 2004 8.963 8.963 8.903 8.941 4,259 +0.02(+0.25%)
May 27, 2004 8.948 9.001 8.873 8.918 12,777 -0.03(-0.34%)
May 26, 2004 9.001 9.001 8.828 8.948 8,385 +0.01(+0.08%)
May 25, 2004 8.986 8.993 8.866 8.941 27,684 +0.01(+0.08%)
May 24, 2004 8.941 9.001 8.873 8.933 17,835 +0.02(+0.25%)
May 21, 2004 8.948 8.978 8.896 8.911 6,521 -0.11(-1.17%)
May 20, 2004 8.963 9.016 8.948 9.016 2,528 +0.08(+0.84%)
May 19, 2004 8.986 9.053 8.926 8.941 33,674 +0.00(+0.00%)
May 18, 2004 8.971 9.083 8.663 8.941 24,490 +0.04(+0.42%)
May 17, 2004 9.113 9.211 8.903 8.903 32,077 -0.12(-1.33%)
May 14, 2004 9.053 9.053 8.828 9.023 138,024 -0.04(-0.41%)
May 13, 2004 9.174 9.174 9.053 9.061 2,262 -0.14(-1.55%)
May 12, 2004 8.941 9.211 8.753 9.204 24,623 +0.07(+0.74%)
May 11, 2004 9.053 9.204 9.046 9.136 7,054 +0.15(+1.70%)
May 10, 2004 9.023 9.143 8.790 8.983 22,760 -0.03(-0.36%)
May 07, 2004 9.301 9.301 9.016 9.016 1,597 -0.19(-2.04%)
May 06, 2004 9.196 9.204 9.189 9.204 3,327 +0.08(+0.82%)
May 05, 2004 9.023 9.128 9.016 9.128 3,593 -0.11(-1.22%)
May 04, 2004 9.098 9.346 9.016 9.241 7,453 +0.14(+1.49%)
May 03, 2004 9.166 9.301 9.091 9.106 5,723 +0.00(+0.00%)
Apr 30, 2004 9.098 9.459 9.098 9.106 14,907 -0.10(-1.06%)
Apr 29, 2004 9.279 9.279 9.204 9.204 12,378 -0.08(-0.81%)
Apr 28, 2004 9.279 9.279 9.166 9.279 43,124 +0.26(+2.92%)
Apr 27, 2004 9.256 9.331 9.016 9.016 8,385 -0.27(-2.91%)
Apr 26, 2004 9.016 9.639 9.016 9.286 17,835 -0.17(-1.83%)
Apr 23, 2004 9.151 9.534 9.098 9.459 11,047 -0.16(-1.64%)
Apr 22, 2004 9.684 9.692 9.489 9.617 6,655 +0.04(+0.39%)
Apr 21, 2004 9.399 9.684 9.391 9.579 3,593 +0.16(+1.67%)
Apr 20, 2004 9.647 9.654 9.391 9.421 7,320 -0.09(-0.95%)
Apr 19, 2004 9.624 9.624 9.482 9.512 7,986 -0.18(-1.86%)
Apr 16, 2004 9.609 9.692 9.609 9.692 399 -0.07(-0.69%)
Apr 15, 2004 9.474 9.760 9.474 9.760 7,719 +0.26(+2.77%)
Apr 14, 2004 9.549 9.549 9.474 9.497 7,187 -0.21(-2.17%)
Apr 13, 2004 9.955 9.955 9.617 9.707 5,324 +0.09(+0.94%)
Apr 12, 2004 9.617 9.730 9.587 9.617 7,453 -0.14(-1.39%)
Apr 08, 2004 9.760 9.812 9.602 9.752 2,662 +0.20(+2.12%)
Apr 07, 2004 9.760 9.760 9.549 9.549 3,061 -0.01(-0.08%)
Apr 06, 2004 9.587 9.587 9.549 9.557 2,928 -0.17(-1.70%)
Apr 05, 2004 9.609 9.730 9.572 9.722 4,924 -0.03(-0.31%)
Apr 02, 2004 9.745 9.752 9.617 9.752 1,331 +0.01(+0.08%)
Apr 01, 2004 9.587 9.775 9.587 9.745 4,658 -0.02(-0.23%)
Mar 31, 2004 9.767 9.767 9.737 9.767 665 +0.03(+0.31%)
Mar 30, 2004 9.917 9.947 9.730 9.737 5,057 +0.01(+0.08%)
Mar 29, 2004 9.760 9.805 9.714 9.730 4,259 -0.02(-0.23%)
Mar 26, 2004 9.662 9.752 9.654 9.752 4,791 +0.02(+0.23%)
Mar 25, 2004 9.767 9.767 9.722 9.730 4,924 -0.04(-0.38%)
Mar 24, 2004 9.760 9.797 9.579 9.767 13,975 -0.02(-0.23%)
Mar 23, 2004 9.760 9.790 9.549 9.790 5,190 +0.02(+0.23%)
Mar 22, 2004 9.421 9.767 9.421 9.767 4,392 +0.04(+0.39%)
Mar 19, 2004 9.760 9.767 9.557 9.730 6,655 -0.03(-0.31%)
Mar 18, 2004 9.527 9.760 9.527 9.760 1,996 +0.14(+1.48%)
Mar 17, 2004 9.760 9.760 9.617 9.617 3,061 -0.14(-1.46%)
Mar 16, 2004 9.587 9.760 9.497 9.760 3,859 -0.01(-0.08%)
Mar 15, 2004 9.602 9.767 9.579 9.767 3,859 +0.00(+0.00%)
Mar 12, 2004 9.579 9.767 9.579 9.767 2,129 +0.12(+1.25%)
Mar 11, 2004 9.474 9.654 9.391 9.647 5,590 +0.18(+1.90%)
Mar 10, 2004 9.354 9.654 9.331 9.467 13,043 -0.22(-2.25%)
Mar 09, 2004 9.752 9.767 9.467 9.684 7,054 -0.14(-1.38%)
Mar 08, 2004 9.609 9.887 9.474 9.820 7,719 +0.13(+1.32%)
Mar 05, 2004 9.549 9.692 9.474 9.692 1,730 +0.22(+2.30%)
Mar 04, 2004 9.587 9.760 9.474 9.474 5,190 -0.11(-1.18%)
Mar 03, 2004 9.617 9.617 9.587 9.587 798 -0.04(-0.39%)
Mar 02, 2004 10.14 10.14 9.624 9.624 3,460 -0.13(-1.31%)
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.