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 (%)
Jun 30, 2023 0.9200 0.9539 0.9000 0.9000 262,397 -0.01(-1.41%)
Jun 29, 2023 0.9900 0.9999 0.8800 0.9129 809,896 -0.04(-3.91%)
Jun 28, 2023 0.9600 1.020 0.9500 0.9500 528,060 +0.00(+0.00%)
Jun 27, 2023 0.9800 0.9900 0.9450 0.9500 337,204 -0.01(-1.04%)
Jun 26, 2023 0.9700 1.010 0.9501 0.9600 435,869 +0.02(+2.13%)
Jun 23, 2023 0.9900 1.000 0.9300 0.9400 7,046,373 -0.06(-6.00%)
Jun 22, 2023 0.9900 1.010 0.9600 1.000 583,869 -0.01(-0.99%)
Jun 21, 2023 1.000 1.010 0.9575 1.010 791,427 +0.00(+0.00%)
Jun 20, 2023 1.040 1.080 1.000 1.010 705,530 -0.05(-4.72%)
Jun 16, 2023 1.090 1.100 1.010 1.060 847,546 -0.01(-0.93%)
Jun 15, 2023 1.120 1.130 1.040 1.070 758,538 +0.31(+40.14%)
May 08, 2023 0.7700 0.8894 0.7400 0.7635 1,972,873 +0.06(+9.07%)
May 05, 2023 0.7800 0.7800 0.6977 0.7000 2,248,114 +0.00(+0.03%)
May 04, 2023 0.7700 0.7700 0.6241 0.6998 2,087,221 -0.05(-7.02%)
May 03, 2023 0.9300 0.9300 0.6502 0.7526 4,397,439 -0.13(-14.48%)
May 02, 2023 1.070 1.080 0.8800 0.8800 2,924,055 -0.21(-19.27%)
May 01, 2023 1.200 1.220 0.9750 1.090 3,280,038 -0.14(-11.38%)
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%)
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.