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 (%)
Sep 30, 2015 3.650 3.790 3.560 3.720 28,346 +0.10(+2.76%)
Sep 29, 2015 3.750 3.790 3.580 3.620 44,228 -0.13(-3.47%)
Sep 28, 2015 3.750 3.780 3.730 3.750 23,312 -0.02(-0.53%)
Sep 25, 2015 3.780 3.850 3.720 3.770 37,462 +0.02(+0.53%)
Sep 24, 2015 3.613 3.770 3.613 3.750 12,829 +0.06(+1.63%)
Sep 23, 2015 3.700 3.700 3.640 3.690 13,367 -0.01(-0.27%)
Sep 22, 2015 3.730 3.800 3.650 3.700 21,629 -0.08(-2.25%)
Sep 21, 2015 3.640 3.810 3.580 3.785 52,632 +0.18(+4.85%)
Sep 18, 2015 3.870 3.880 3.610 3.610 245,424 -0.26(-6.72%)
Sep 17, 2015 4.010 4.010 3.850 3.870 56,596 -0.11(-2.76%)
Sep 16, 2015 3.950 4.010 3.940 3.980 31,960 +0.03(+0.76%)
Sep 15, 2015 4.020 4.030 3.930 3.950 57,971 -0.07(-1.74%)
Sep 14, 2015 3.940 4.020 3.920 4.020 52,920 +0.08(+2.03%)
Sep 11, 2015 3.850 3.960 3.830 3.940 120,398 +0.10(+2.60%)
Sep 10, 2015 3.690 3.850 3.680 3.840 102,700 +0.14(+3.78%)
Sep 09, 2015 3.660 3.700 3.660 3.700 31,297 +0.06(+1.65%)
Sep 08, 2015 3.590 3.650 3.590 3.640 41,151 +0.07(+1.96%)
Sep 04, 2015 3.540 3.570 3.570 3.570 27,100 +0.02(+0.56%)
Sep 03, 2015 3.540 3.570 3.501 3.550 21,940 +0.02(+0.57%)
Sep 02, 2015 3.550 3.550 3.500 3.530 27,587 -0.01(-0.28%)
Sep 01, 2015 3.500 3.540 3.500 3.540 39,219 +0.01(+0.28%)
Aug 31, 2015 3.530 3.540 3.510 3.530 16,408 +0.00(+0.00%)
Aug 28, 2015 3.410 3.550 3.380 3.530 36,941 +0.13(+3.82%)
Aug 27, 2015 3.460 3.460 3.389 3.400 55,668 -0.02(-0.58%)
Aug 26, 2015 3.460 3.460 3.360 3.420 44,742 +0.02(+0.59%)
Aug 25, 2015 3.530 3.530 3.390 3.400 62,529 -0.06(-1.73%)
Aug 24, 2015 3.370 3.480 3.370 3.460 111,981 -0.10(-2.81%)
Aug 21, 2015 3.600 3.600 3.520 3.560 65,666 -0.04(-1.11%)
Aug 20, 2015 3.600 3.600 3.560 3.600 33,324 -0.03(-0.83%)
Aug 19, 2015 3.650 3.650 3.620 3.630 41,549 +0.00(+0.00%)
Aug 18, 2015 3.640 3.650 3.630 3.630 24,457 +0.01(+0.28%)
Aug 17, 2015 3.630 3.640 3.600 3.620 40,205 -0.01(-0.28%)
Aug 14, 2015 3.650 3.650 3.620 3.630 65,284 +0.01(+0.28%)
Aug 13, 2015 3.600 3.650 3.595 3.620 79,427 +0.02(+0.56%)
Aug 12, 2015 3.600 3.610 3.580 3.600 47,225 +0.00(+0.00%)
Aug 11, 2015 3.600 3.610 3.590 3.600 34,373 +0.00(+0.00%)
Aug 10, 2015 3.600 3.610 3.580 3.600 41,653 +0.01(+0.28%)
Aug 07, 2015 3.600 3.600 3.570 3.590 40,745 +0.00(+0.00%)
Aug 06, 2015 3.600 3.600 3.570 3.590 44,538 +0.00(+0.00%)
Aug 05, 2015 3.620 3.620 3.580 3.590 57,207 +0.02(+0.56%)
Aug 04, 2015 3.520 3.590 3.490 3.570 46,571 +0.07(+2.00%)
Aug 03, 2015 3.500 3.510 3.480 3.500 63,185 +0.02(+0.57%)
Jul 31, 2015 3.500 3.540 3.480 3.480 39,940 -0.02(-0.57%)
Jul 30, 2015 3.520 3.546 3.480 3.500 27,668 -0.02(-0.57%)
Jul 29, 2015 3.590 3.600 3.500 3.520 35,598 -0.08(-2.22%)
Jul 28, 2015 3.600 3.660 3.560 3.600 112,844 +0.05(+1.41%)
Jul 27, 2015 3.450 3.560 3.450 3.550 60,126 +0.07(+2.01%)
Jul 24, 2015 3.480 3.560 3.460 3.480 17,650 -0.02(-0.57%)
Jul 23, 2015 3.620 3.620 3.500 3.500 39,900 -0.10(-2.78%)
Jul 22, 2015 3.510 3.600 3.500 3.600 22,132 +0.07(+1.98%)
Jul 21, 2015 3.520 3.620 3.450 3.530 85,755 +0.05(+1.44%)
Jul 20, 2015 3.480 3.530 3.420 3.480 46,786 -0.02(-0.57%)
Jul 17, 2015 3.490 3.510 3.460 3.500 18,308 -0.01(-0.28%)
Jul 16, 2015 3.540 3.540 3.450 3.510 52,029 +0.00(+0.00%)
Jul 15, 2015 3.490 3.510 3.440 3.510 23,030 +0.04(+1.15%)
Jul 14, 2015 3.440 3.470 3.430 3.470 16,407 +0.05(+1.46%)
Jul 13, 2015 3.430 3.490 3.420 3.420 19,206 -0.02(-0.58%)
Jul 10, 2015 3.410 3.450 3.390 3.440 38,894 +0.03(+0.88%)
Jul 09, 2015 3.420 3.436 3.370 3.410 67,377 +0.04(+1.19%)
Jul 08, 2015 3.390 3.420 3.370 3.370 90,202 -0.06(-1.75%)
Jul 07, 2015 3.450 3.470 3.400 3.430 100,744 -0.04(-1.15%)
Jul 06, 2015 3.450 3.495 3.400 3.470 68,216 +0.02(+0.58%)
Jul 02, 2015 3.450 3.450 3.450 3.450 181,500 -0.01(-0.29%)
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.