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 (%)
Jul 29, 2005	10.81	10.98	10.81	10.86	6,534	-0.07(-0.61%)
Jul 28, 2005	10.94	10.97	10.93	10.93	1,452	-0.02(-0.23%)
Jul 27, 2005	10.91	11.07	10.91	10.95	5,280	+0.00(+0.00%)
Jul 26, 2005	11.16	11.16	10.95	10.95	5,904	-0.21(-1.85%)
Jul 25, 2005	11.05	11.36	11.01	11.16	11,895	-0.10(-0.88%)
Jul 22, 2005	11.27	11.27	11.02	11.26	8,102	+0.06(+0.52%)
Jul 21, 2005	11.20	11.21	11.02	11.20	5,188	-0.02(-0.15%)
Jul 20, 2005	11.02	11.30	10.95	11.21	17,901	+0.31(+2.80%)
Jul 19, 2005	11.03	11.12	10.91	10.91	3,966	-0.17(-1.49%)
Jul 18, 2005	11.01	11.31	10.95	11.07	8,152	-0.25(-2.19%)
Jul 15, 2005	10.95	11.36	10.93	11.32	25,241	+0.36(+3.32%)
Jul 14, 2005	11.07	11.09	10.95	10.96	2,405	-0.22(-1.93%)
Jul 13, 2005	11.16	11.27	10.98	11.17	7,139	-0.02(-0.14%)
Jul 12, 2005	11.14	11.29	11.03	11.19	5,808	+0.03(+0.30%)
Jul 11, 2005	11.06	11.16	10.98	11.16	7,724	+0.11(+0.97%)
Jul 08, 2005	11.10	11.15	10.98	11.05	9,307	-0.06(-0.52%)
Jul 07, 2005	11.03	11.12	10.88	11.11	11,737	-0.01(-0.07%)
Jul 06, 2005	10.97	11.12	10.97	11.12	16,152	+0.09(+0.82%)
Jul 05, 2005	10.87	11.23	10.87	11.02	17,061	-0.07(-0.67%)

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.