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, 2020 2.080 2.100 1.960 1.980 340,853 -0.10(-4.81%)
Sep 29, 2020 2.070 2.080 2.032 2.080 25,351 +0.01(+0.48%)
Sep 28, 2020 2.050 2.135 2.030 2.070 139,386 +0.04(+1.97%)
Sep 25, 2020 2.020 2.070 1.960 2.030 149,000 +0.03(+1.75%)
Sep 24, 2020 1.990 2.030 1.954 1.995 161,403 +0.02(+0.76%)
Sep 23, 2020 2.000 2.040 1.960 1.980 151,924 +0.01(+0.51%)
Sep 22, 2020 1.990 2.030 1.950 1.970 189,636 -0.01(-0.51%)
Sep 21, 2020 1.970 2.000 1.960 1.980 140,963 -0.05(-2.46%)
Sep 18, 2020 2.030 2.040 1.970 2.030 239,800 +0.03(+1.50%)
Sep 17, 2020 1.990 2.000 1.960 2.000 193,082 +0.01(+0.50%)
Sep 16, 2020 2.040 2.040 1.980 1.990 146,934 +0.00(+0.00%)
Sep 15, 2020 2.080 2.090 1.990 1.990 291,546 -0.07(-3.40%)
Sep 14, 2020 2.080 2.090 2.050 2.060 61,083 +0.01(+0.49%)
Sep 11, 2020 2.080 2.100 2.030 2.050 102,000 -0.03(-1.44%)
Sep 10, 2020 2.070 2.100 2.050 2.080 49,723 +0.02(+0.97%)
Sep 09, 2020 2.120 2.120 2.060 2.060 142,593 -0.04(-1.90%)
Sep 08, 2020 2.120 2.120 2.040 2.100 84,264 -0.06(-2.78%)
Sep 04, 2020 2.170 2.190 2.110 2.160 78,500 +0.03(+1.41%)
Sep 03, 2020 2.170 2.225 2.100 2.130 108,437 -0.04(-1.84%)
Sep 02, 2020 2.080 2.180 2.070 2.170 128,761 +0.09(+4.33%)
Sep 01, 2020 2.070 2.150 2.050 2.080 81,011 -0.01(-0.48%)
Aug 31, 2020 2.200 2.200 2.090 2.090 156,987 -0.10(-4.57%)
Aug 28, 2020 2.210 2.210 2.160 2.190 23,300 +0.02(+0.92%)
Aug 27, 2020 2.170 2.230 2.165 2.170 58,978 +0.00(+0.00%)
Aug 26, 2020 2.280 2.280 2.160 2.170 135,592 -0.08(-3.56%)
Aug 25, 2020 2.250 2.380 2.200 2.250 96,372 +0.02(+0.90%)
Aug 24, 2020 2.310 2.310 2.230 2.230 55,637 -0.06(-2.62%)
Aug 21, 2020 2.380 2.380 2.280 2.290 63,500 -0.08(-3.58%)
Aug 20, 2020 2.250 2.490 2.250 2.375 225,768 +0.10(+4.17%)
Aug 19, 2020 2.220 2.300 2.220 2.280 60,412 +0.06(+2.70%)
Aug 18, 2020 2.270 2.270 2.200 2.220 55,013 -0.04(-1.77%)
Aug 17, 2020 2.300 2.300 2.210 2.260 56,083 -0.04(-1.74%)
Aug 14, 2020 2.260 2.310 2.250 2.300 73,500 +0.01(+0.44%)
Aug 13, 2020 2.300 2.320 2.280 2.290 36,733 -0.03(-1.29%)
Aug 12, 2020 2.370 2.390 2.310 2.320 65,812 -0.02(-0.85%)
Aug 11, 2020 2.500 2.584 2.300 2.340 139,549 -0.12(-4.88%)
Aug 10, 2020 2.380 2.490 2.340 2.460 193,419 +0.08(+3.14%)
Aug 07, 2020 2.260 2.390 2.250 2.385 110,100 +0.10(+4.61%)
Aug 06, 2020 2.350 2.360 2.240 2.280 43,485 -0.08(-3.39%)
Aug 05, 2020 2.320 2.360 2.305 2.360 51,632 +0.05(+2.16%)
Aug 04, 2020 2.220 2.310 2.220 2.310 49,280 +0.09(+4.05%)
Aug 03, 2020 2.340 2.350 2.200 2.220 80,119 -0.11(-4.72%)
Jul 31, 2020 2.340 2.370 2.300 2.330 100,900 -0.02(-0.85%)
Jul 30, 2020 2.340 2.370 2.290 2.350 75,894 -0.06(-2.49%)
Jul 29, 2020 2.320 2.440 2.290 2.410 126,123 +0.11(+4.78%)
Jul 28, 2020 2.210 2.320 2.210 2.300 133,790 +0.05(+2.22%)
Jul 27, 2020 2.290 2.290 2.200 2.250 123,759 +0.09(+4.17%)
Jul 24, 2020 2.230 2.255 2.150 2.160 54,700 -0.07(-3.14%)
Jul 23, 2020 2.200 2.250 2.200 2.230 60,050 +0.01(+0.45%)
Jul 22, 2020 2.180 2.220 2.150 2.220 45,615 +0.01(+0.45%)
Jul 21, 2020 2.150 2.220 2.070 2.210 80,964 +0.07(+3.27%)
Jul 20, 2020 2.120 2.195 2.085 2.140 75,315 +0.00(+0.00%)
Jul 17, 2020 2.220 2.250 2.130 2.140 102,000 -0.09(-4.04%)
Jul 16, 2020 2.220 2.260 2.122 2.230 46,320 +0.00(+0.00%)
Jul 15, 2020 2.240 2.290 2.210 2.230 159,200 +0.04(+1.83%)
Jul 14, 2020 2.110 2.190 2.060 2.190 127,258 +0.07(+3.30%)
Jul 13, 2020 2.180 2.180 2.090 2.120 82,320 -0.02(-0.93%)
Jul 10, 2020 2.040 2.145 2.030 2.140 76,300 +0.11(+5.42%)
Jul 09, 2020 2.100 2.100 2.000 2.030 216,497 -0.07(-3.33%)
Jul 08, 2020 2.090 2.140 2.030 2.100 90,793 +0.03(+1.45%)
Jul 07, 2020 2.150 2.180 2.060 2.070 126,255 -0.11(-5.05%)
Jul 06, 2020 2.280 2.290 2.150 2.180 75,124 -0.03(-1.58%)
Jul 02, 2020 2.340 2.340 2.190 2.215 98,900 +0.01(+0.68%)
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.