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 (%)
Aug 31, 2004 10.65 10.74 10.65 10.74 14,036 +0.04(+0.39%)
Aug 30, 2004 10.68 10.70 10.63 10.70 7,865 -0.04(-0.38%)
Aug 27, 2004 10.68 10.74 10.64 10.74 4,114 +0.16(+1.48%)
Aug 26, 2004 10.74 10.74 10.55 10.59 12,342 -0.10(-0.93%)
Aug 25, 2004 10.74 10.74 10.58 10.69 12,705 -0.01(-0.08%)
Aug 24, 2004 10.74 10.74 10.54 10.69 10,164 -0.01(-0.08%)
Aug 23, 2004 10.58 10.74 10.46 10.70 163,834 +0.28(+2.70%)
Aug 20, 2004 10.37 10.44 10.37 10.42 70,422 +0.01(+0.08%)
Aug 19, 2004 10.33 10.46 10.21 10.41 57,596 -0.02(-0.24%)
Aug 18, 2004 10.29 10.44 10.21 10.44 7,502 +0.12(+1.12%)
Aug 17, 2004 10.27 10.43 10.17 10.32 7,623 +0.20(+1.96%)
Aug 16, 2004 10.28 10.28 10.10 10.12 9,801 -0.05(-0.46%)
Aug 13, 2004 10.08 10.20 10.00 10.17 1,936 +0.03(+0.30%)
Aug 12, 2004 10.21 10.26 10.14 10.14 1,089 -0.15(-1.45%)
Aug 11, 2004 10.34 10.34 10.29 10.29 1,452 -0.15(-1.42%)
Aug 10, 2004 10.46 10.54 10.41 10.44 5,929 -0.09(-0.86%)
Aug 09, 2004 10.41 10.64 10.41 10.53 2,057 +0.11(+1.03%)
Aug 06, 2004 10.37 10.50 10.36 10.42 7,502 -0.12(-1.18%)
Aug 05, 2004 10.74 10.74 10.54 10.55 2,904 -0.35(-3.19%)
Aug 04, 2004 10.55 10.94 10.55 10.89 2,299 +0.29(+2.73%)
Aug 03, 2004 10.91 10.95 10.60 10.60 12,826 -0.06(-0.54%)
Aug 02, 2004 10.67 10.67 10.31 10.66 18,234 +0.05(+0.42%)
Jul 30, 2004 10.63 10.63 10.51 10.62 6,122 +0.03(+0.28%)
Jul 29, 2004 10.47 10.67 10.41 10.59 36,868 +0.11(+1.08%)
Jul 28, 2004 10.41 10.52 10.41 10.47 11,579 +0.07(+0.65%)
Jul 27, 2004 10.51 10.51 10.32 10.41 5,723 -0.10(-0.93%)
Jul 26, 2004 10.39 10.50 9.955 10.50 10,648 +0.10(+0.94%)
Jul 23, 2004 10.35 10.44 10.11 10.41 16,770 +0.01(+0.07%)
Jul 22, 2004 10.52 10.53 10.15 10.40 19,831 +0.11(+1.10%)
Jul 21, 2004 10.14 10.32 10.07 10.29 8,917 +0.32(+3.24%)
Jul 20, 2004 9.910 9.962 9.654 9.962 13,310 +0.15(+1.53%)
Jul 19, 2004 9.692 9.842 9.654 9.812 12,378 +0.11(+1.16%)
Jul 16, 2004 10.05 10.14 9.699 9.699 1,730 -0.18(-1.83%)
Jul 15, 2004 9.955 9.955 9.730 9.880 6,255 +0.00(+0.00%)
Jul 14, 2004 9.587 10.44 9.068 9.880 43,523 -0.08(-0.75%)
Jul 13, 2004 9.647 10.14 9.647 9.955 3,593 -0.14(-1.34%)
Jul 12, 2004 10.35 10.35 9.940 10.09 11,845 -0.16(-1.54%)
Jul 09, 2004 10.14 10.26 10.14 10.25 16,371 +0.19(+1.87%)
Jul 08, 2004 9.947 10.14 9.947 10.06 13,709 +0.29(+2.92%)
Jul 07, 2004 9.699 9.835 9.639 9.775 22,094 +0.08(+0.77%)
Jul 06, 2004 9.684 9.797 9.684 9.699 4,126 +0.00(+0.00%)
Jul 02, 2004 9.707 9.707 9.504 9.699 16,637 +0.12(+1.25%)
Jul 01, 2004 9.579 9.579 9.579 9.579 133 -0.14(-1.47%)
Jun 30, 2004 9.061 9.872 9.031 9.722 4,126 +0.19(+1.97%)
Jun 29, 2004 9.534 9.542 9.519 9.534 2,662 +0.15(+1.60%)
Jun 28, 2004 9.023 9.647 9.023 9.384 3,993 +0.16(+1.71%)
Jun 25, 2004 9.887 9.910 9.196 9.226 27,951 +0.17(+1.91%)
Jun 24, 2004 9.008 9.091 9.008 9.053 20,364 +0.08(+0.84%)
Jun 23, 2004 9.083 9.083 8.971 8.978 11,579 +0.00(+0.00%)
Jun 22, 2004 9.083 9.083 8.971 8.978 11,313 -0.08(-0.83%)
Jun 21, 2004 9.046 9.061 9.046 9.053 5,989 +0.08(+0.92%)
Jun 18, 2004 8.971 8.978 8.911 8.971 6,255 -0.01(-0.08%)
Jun 17, 2004 8.911 8.978 8.903 8.978 10,115 +0.00(+0.00%)
Jun 16, 2004 8.926 8.978 8.911 8.978 21,695 +0.05(+0.59%)
Jun 15, 2004 9.008 9.008 8.918 8.926 3,726 -0.05(-0.59%)
Jun 14, 2004 8.971 8.978 8.903 8.978 2,262 +0.00(+0.00%)
Jun 10, 2004 9.091 9.091 8.971 8.978 20,630 +0.00(+0.00%)
Jun 09, 2004 8.978 8.978 8.866 8.978 14,641 +0.02(+0.17%)
Jun 08, 2004 8.903 8.978 8.866 8.963 6,388 +0.14(+1.53%)
Jun 07, 2004 8.986 8.986 8.828 8.828 23,292 -0.11(-1.26%)
Jun 04, 2004 8.911 8.978 8.911 8.941 4,791 -0.06(-0.67%)
Jun 03, 2004 9.053 9.053 9.001 9.001 2,662 +0.03(+0.33%)
Jun 02, 2004 8.933 8.971 8.888 8.971 17,303 +0.05(+0.59%)
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.