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 31, 2019 4.920 4.940 4.790 4.840 96,400 -0.13(-2.62%)
May 30, 2019 4.980 5.010 4.790 4.970 119,073 +0.00(+0.00%)
May 29, 2019 4.970 5.010 4.950 4.970 88,307 -0.02(-0.40%)
May 28, 2019 5.020 5.060 4.980 4.990 113,151 -0.07(-1.38%)
May 24, 2019 4.970 5.080 4.930 5.060 123,300 +0.12(+2.43%)
May 23, 2019 4.900 4.980 4.830 4.940 94,386 -0.02(-0.40%)
May 22, 2019 5.020 5.095 4.950 4.960 41,367 -0.07(-1.39%)
May 21, 2019 5.100 5.190 5.020 5.030 58,208 -0.06(-1.18%)
May 20, 2019 5.060 5.200 5.005 5.090 65,976 -0.01(-0.20%)
May 17, 2019 5.010 5.170 5.000 5.100 116,100 +0.03(+0.59%)
May 16, 2019 5.000 5.090 4.960 5.070 120,313 +0.13(+2.63%)
May 15, 2019 4.840 4.950 4.780 4.940 114,886 +0.08(+1.65%)
May 14, 2019 4.810 4.880 4.800 4.860 95,691 +0.06(+1.25%)
May 13, 2019 4.830 4.993 4.780 4.800 183,878 -0.12(-2.44%)
May 10, 2019 4.820 4.960 4.820 4.920 168,400 +0.09(+1.86%)
May 09, 2019 4.830 4.880 4.760 4.830 149,907 +0.02(+0.42%)
May 08, 2019 4.900 4.940 4.810 4.810 127,169 -0.11(-2.24%)
May 07, 2019 4.950 5.060 4.900 4.920 174,798 -0.06(-1.20%)
May 06, 2019 4.950 5.050 4.950 4.980 69,392 -0.05(-0.99%)
May 03, 2019 5.020 5.120 5.010 5.030 94,100 +0.02(+0.40%)
May 02, 2019 5.020 5.120 4.980 5.010 113,099 -0.01(-0.20%)
May 01, 2019 5.110 5.190 5.000 5.020 200,692 -0.10(-1.95%)
Apr 30, 2019 5.310 5.330 5.060 5.120 103,113 -0.17(-3.21%)
Apr 29, 2019 5.010 5.370 5.010 5.290 157,579 +0.28(+5.59%)
Apr 26, 2019 5.050 5.168 4.950 5.010 152,400 -0.03(-0.60%)
Apr 25, 2019 5.160 5.230 5.010 5.040 148,733 -0.31(-5.79%)
Apr 24, 2019 5.340 5.430 5.250 5.350 67,402 -0.06(-1.11%)
Apr 23, 2019 5.350 5.460 5.300 5.410 88,623 +0.07(+1.31%)
Apr 22, 2019 5.450 5.480 5.260 5.340 83,572 -0.07(-1.29%)
Apr 18, 2019 5.510 5.530 5.340 5.410 37,500 -0.16(-2.87%)
Apr 17, 2019 5.470 5.590 5.410 5.570 85,974 +0.10(+1.83%)
Apr 16, 2019 5.420 5.535 5.360 5.470 175,366 +0.04(+0.74%)
Apr 15, 2019 5.510 5.550 5.410 5.430 88,350 -0.08(-1.45%)
Apr 12, 2019 5.520 5.560 5.450 5.510 67,200 +0.05(+0.92%)
Apr 11, 2019 5.440 5.510 5.420 5.460 71,248 +0.02(+0.37%)
Apr 10, 2019 5.210 5.480 5.180 5.440 169,001 +0.25(+4.82%)
Apr 09, 2019 5.370 5.500 5.190 5.190 76,088 -0.21(-3.89%)
Apr 08, 2019 5.770 5.770 5.390 5.400 93,715 -0.40(-6.90%)
Apr 05, 2019 5.660 5.915 5.610 5.800 449,400 +0.14(+2.47%)
Apr 04, 2019 5.520 5.680 5.410 5.660 509,779 +0.14(+2.54%)
Apr 03, 2019 5.380 5.629 5.330 5.520 403,958 +0.19(+3.56%)
Apr 02, 2019 5.310 5.380 5.290 5.330 65,796 -0.02(-0.37%)
Apr 01, 2019 5.300 5.370 5.210 5.350 37,825 +0.10(+1.90%)
Mar 29, 2019 5.340 5.380 5.180 5.250 69,300 -0.09(-1.69%)
Mar 28, 2019 5.280 5.360 5.210 5.340 130,727 +0.06(+1.14%)
Mar 27, 2019 5.300 5.350 5.210 5.280 56,142 -0.02(-0.38%)
Mar 26, 2019 5.220 5.330 5.210 5.300 82,315 +0.13(+2.51%)
Mar 25, 2019 5.140 5.270 5.060 5.170 185,853 -0.01(-0.19%)
Mar 22, 2019 5.420 5.470 5.110 5.180 162,200 -0.26(-4.78%)
Mar 21, 2019 5.530 5.620 5.420 5.440 73,853 -0.08(-1.45%)
Mar 20, 2019 5.700 5.730 5.510 5.520 116,924 -0.18(-3.16%)
Mar 19, 2019 5.920 6.010 5.690 5.700 70,279 -0.22(-3.72%)
Mar 18, 2019 5.910 5.980 5.870 5.920 124,126 +0.01(+0.17%)
Mar 15, 2019 5.960 5.960 5.880 5.910 212,100 -0.06(-1.01%)
Mar 14, 2019 5.980 6.140 5.900 5.970 70,481 -0.01(-0.17%)
Mar 13, 2019 6.010 6.130 5.980 5.980 55,075 -0.01(-0.17%)
Mar 12, 2019 6.130 6.190 5.980 5.990 44,706 -0.14(-2.28%)
Mar 11, 2019 5.960 6.140 5.909 6.130 62,167 +0.22(+3.72%)
Mar 08, 2019 5.800 5.990 5.780 5.910 79,100 +0.08(+1.37%)
Mar 07, 2019 6.010 6.090 5.800 5.830 168,848 -0.17(-2.83%)
Mar 06, 2019 6.350 6.350 5.990 6.000 59,029 -0.34(-5.36%)
Mar 05, 2019 6.260 6.380 6.260 6.340 57,138 +0.04(+0.63%)
Mar 04, 2019 6.340 6.440 6.271 6.300 50,257 -0.08(-1.25%)
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.