Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.890	3.890	3.790	3.790	34,422	-0.15(-3.81%)
Nov 26, 2014	3.950	3.940	3.940	3.940	14,700	+0.00(+0.00%)
Nov 25, 2014	4.080	4.080	3.940	3.940	12,772	-0.13(-3.19%)
Nov 24, 2014	3.930	4.070	3.920	4.070	40,753	+0.17(+4.36%)
Nov 21, 2014	3.890	3.920	3.879	3.900	26,411	+0.06(+1.56%)
Nov 20, 2014	3.790	3.880	3.790	3.840	21,751	+0.05(+1.32%)
Nov 19, 2014	3.850	3.850	3.790	3.790	33,772	-0.07(-1.81%)
Nov 18, 2014	3.880	3.900	3.860	3.860	23,666	+0.00(+0.00%)
Nov 17, 2014	4.020	4.040	3.850	3.860	43,711	-0.18(-4.46%)
Nov 14, 2014	3.960	4.050	3.911	4.040	67,939	+0.07(+1.76%)
Nov 13, 2014	4.070	4.070	3.860	3.970	68,130	-0.10(-2.46%)
Nov 12, 2014	4.060	4.070	4.000	4.070	34,036	+0.01(+0.25%)
Nov 11, 2014	4.090	4.120	4.060	4.060	31,878	-0.07(-1.69%)
Nov 10, 2014	4.100	4.150	4.010	4.130	57,686	+0.06(+1.47%)
Nov 07, 2014	4.110	4.128	4.030	4.070	35,076	-0.06(-1.45%)
Nov 06, 2014	4.110	4.140	4.030	4.130	29,019	+0.01(+0.24%)
Nov 05, 2014	3.960	4.150	3.884	4.120	27,658	+0.17(+4.30%)
Nov 04, 2014	3.950	3.990	3.940	3.950	23,688	-0.04(-1.00%)

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.