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 (%)
Jun 28, 2019	4.890	4.980	4.870	4.910	481,400	+0.02(+0.41%)
Jun 27, 2019	4.780	4.900	4.780	4.890	111,518	+0.09(+1.87%)
Jun 26, 2019	4.840	4.880	4.735	4.800	90,489	+0.09(+1.91%)
Jun 25, 2019	4.790	4.825	4.660	4.710	173,680	-0.09(-1.87%)
Jun 24, 2019	4.850	4.880	4.730	4.800	124,740	-0.09(-1.84%)
Jun 21, 2019	4.980	4.980	4.880	4.890	133,100	-0.07(-1.41%)
Jun 20, 2019	5.040	5.040	4.870	4.960	97,266	-0.04(-0.80%)
Jun 19, 2019	5.030	5.070	4.970	5.000	110,605	-0.03(-0.60%)
Jun 18, 2019	5.000	5.080	4.920	5.030	99,874	+0.04(+0.80%)
Jun 17, 2019	4.970	5.000	4.900	4.990	94,760	-0.01(-0.20%)
Jun 14, 2019	4.970	5.120	4.910	5.000	79,300	+0.03(+0.60%)
Jun 13, 2019	4.880	5.030	4.880	4.970	86,117	+0.07(+1.43%)
Jun 12, 2019	4.990	4.990	4.870	4.900	47,331	-0.10(-2.00%)
Jun 11, 2019	4.910	5.010	4.836	5.000	86,434	+0.12(+2.46%)
Jun 10, 2019	4.780	4.970	4.780	4.880	80,710	+0.11(+2.31%)
Jun 07, 2019	4.700	4.840	4.660	4.770	135,100	+0.07(+1.49%)
Jun 06, 2019	4.650	4.720	4.550	4.700	356,771	+0.01(+0.21%)
Jun 05, 2019	4.790	4.990	4.680	4.690	96,075	-0.11(-2.29%)
Jun 04, 2019	4.820	4.840	4.730	4.800	99,125	+0.05(+1.05%)

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.