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, 2017 8.650 8.650 8.300 8.450 144,319 -0.10(-1.17%)
Aug 30, 2017 8.600 8.700 8.500 8.550 136,600 -0.10(-1.16%)
Aug 29, 2017 8.500 8.650 8.500 8.650 82,204 +0.10(+1.17%)
Aug 28, 2017 8.700 8.700 8.500 8.550 54,988 -0.15(-1.72%)
Aug 25, 2017 8.750 8.500 8.700 51,539 +0.05(+0.58%)
Aug 24, 2017 8.600 8.700 8.500 8.650 58,415 +0.05(+0.58%)
Aug 23, 2017 8.550 8.650 8.508 8.600 72,494 +0.00(+0.00%)
Aug 22, 2017 8.300 8.650 8.300 8.600 75,242 +0.25(+2.99%)
Aug 21, 2017 8.400 8.450 8.300 8.350 59,773 -0.10(-1.18%)
Aug 18, 2017 8.350 8.550 8.350 8.450 198,756 -0.05(-0.59%)
Aug 17, 2017 8.600 8.700 8.425 8.500 201,431 -0.10(-1.16%)
Aug 16, 2017 8.850 8.900 8.550 8.600 135,803 -0.15(-1.71%)
Aug 15, 2017 9.000 9.000 8.750 8.750 70,552 -0.15(-1.69%)
Aug 14, 2017 8.550 9.000 8.515 8.900 197,200 +0.45(+5.33%)
Aug 11, 2017 8.650 8.725 8.200 8.450 173,778 -0.20(-2.31%)
Aug 10, 2017 8.900 8.900 8.575 8.650 163,380 -0.25(-2.81%)
Aug 09, 2017 9.050 9.075 8.900 8.900 73,459 -0.25(-2.73%)
Aug 08, 2017 9.100 9.275 9.050 9.150 135,591 +0.00(+0.00%)
Aug 07, 2017 9.000 9.250 9.000 9.150 109,000 +0.15(+1.67%)
Aug 04, 2017 9.000 9.150 8.900 9.000 76,801 +0.10(+1.12%)
Aug 03, 2017 9.000 9.050 8.900 8.900 90,857 -0.10(-1.11%)
Aug 02, 2017 9.000 9.050 8.950 9.000 58,655 +0.00(+0.00%)
Aug 01, 2017 8.950 9.075 8.800 9.000 67,655 +0.10(+1.12%)
Jul 31, 2017 8.850 9.050 8.700 8.900 128,942 +0.15(+1.71%)
Jul 28, 2017 8.900 9.050 8.750 8.750 73,309 -0.20(-2.23%)
Jul 27, 2017 9.150 9.150 8.850 8.950 116,117 -0.10(-1.10%)
Jul 26, 2017 9.200 9.340 9.050 9.050 124,229 -0.10(-1.09%)
Jul 25, 2017 9.100 9.275 9.050 9.150 119,293 +0.10(+1.10%)
Jul 24, 2017 9.050 9.150 8.900 9.050 189,417 -0.10(-1.09%)
Jul 21, 2017 9.700 9.800 8.850 9.150 251,322 +0.05(+0.55%)
Jul 20, 2017 9.125 8.900 9.100 109,439 +0.10(+1.11%)
Jul 19, 2017 9.100 9.200 9.000 9.000 111,553 -0.10(-1.10%)
Jul 18, 2017 9.050 9.150 8.900 9.100 170,117 +0.00(+0.00%)
Jul 17, 2017 9.150 9.300 9.050 9.100 171,754 -0.10(-1.09%)
Jul 14, 2017 9.250 9.250 9.016 9.200 131,989 -0.10(-1.08%)
Jul 13, 2017 9.200 9.350 9.200 9.300 89,212 +0.05(+0.54%)
Jul 12, 2017 9.250 9.350 9.200 9.250 256,567 +0.00(+0.00%)
Jul 11, 2017 9.400 9.500 9.200 9.250 135,838 -0.20(-2.12%)
Jul 10, 2017 9.400 9.525 9.250 9.450 148,088 +0.00(+0.00%)
Jul 07, 2017 9.250 9.450 9.200 9.450 139,434 +0.25(+2.72%)
Jul 06, 2017 9.200 9.400 9.200 9.200 196,499 -0.05(-0.54%)
Jul 05, 2017 9.200 9.350 9.100 9.250 321,459 +0.00(+0.00%)
Jul 03, 2017 9.250 9.350 9.150 9.250 444,849 +0.00(+0.00%)
Jun 30, 2017 9.250 9.350 9.100 9.250 269,027 +0.05(+0.54%)
Jun 29, 2017 9.400 9.450 9.150 9.200 490,457 -0.10(-1.08%)
Jun 28, 2017 9.250 9.500 9.200 9.300 105,647 +0.05(+0.54%)
Jun 27, 2017 9.350 9.450 9.150 9.250 188,523 -0.10(-1.07%)
Jun 26, 2017 9.400 9.500 9.250 9.350 237,371 +0.00(+0.00%)
Jun 23, 2017 9.400 9.425 9.150 9.350 1,247,441 +0.00(+0.00%)
Jun 22, 2017 9.400 9.500 9.300 9.350 339,291 -0.05(-0.53%)
Jun 21, 2017 9.550 9.650 9.350 9.400 133,033 -0.10(-1.05%)
Jun 20, 2017 9.500 9.600 9.250 9.500 588,617 -0.05(-0.52%)
Jun 19, 2017 9.800 9.900 9.475 9.550 159,386 -0.20(-2.05%)
Jun 16, 2017 9.800 9.900 9.550 9.750 624,374 -0.10(-1.02%)
Jun 15, 2017 9.550 9.900 9.550 9.850 205,024 +0.20(+2.07%)
Jun 14, 2017 9.450 9.675 9.300 9.650 193,785 +0.10(+1.05%)
Jun 13, 2017 9.450 9.550 9.300 9.550 266,659 +0.10(+1.06%)
Jun 12, 2017 9.600 9.850 9.300 9.450 214,966 -0.10(-1.05%)
Jun 09, 2017 9.350 9.725 9.350 9.550 343,232 +0.20(+2.14%)
Jun 08, 2017 9.150 9.600 9.150 9.350 318,844 +0.20(+2.19%)
Jun 07, 2017 9.150 9.250 9.000 9.150 113,384 +0.05(+0.55%)
Jun 06, 2017 9.200 9.275 9.000 9.100 217,519 -0.15(-1.62%)
Jun 05, 2017 9.200 9.350 9.050 9.250 144,753 +0.05(+0.54%)
Jun 02, 2017 9.000 9.350 8.800 9.200 206,485 +0.15(+1.66%)
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.