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 (%)
Oct 30, 2009 4.370 4.450 4.350 4.400 27,210 -0.05(-1.12%)
Oct 29, 2009 4.350 4.500 4.340 4.450 28,386 +0.12(+2.77%)
Oct 28, 2009 4.440 4.440 4.300 4.330 24,076 -0.02(-0.46%)
Oct 27, 2009 4.390 5.050 4.350 4.350 16,035 -0.01(-0.23%)
Oct 26, 2009 4.550 4.600 4.350 4.360 16,889 -0.14(-3.11%)
Oct 23, 2009 4.520 4.620 4.460 4.500 20,633 +0.01(+0.22%)
Oct 22, 2009 4.500 4.550 4.450 4.490 27,603 -0.01(-0.22%)
Oct 21, 2009 4.440 4.640 4.320 4.500 25,240 +0.01(+0.22%)
Oct 20, 2009 4.570 4.640 4.490 4.490 27,839 -0.15(-3.23%)
Oct 19, 2009 4.750 4.750 4.590 4.640 30,692 -0.17(-3.53%)
Oct 16, 2009 4.890 4.920 4.800 4.810 12,507 -0.12(-2.43%)
Oct 15, 2009 4.900 4.950 4.760 4.930 24,430 +0.06(+1.23%)
Oct 14, 2009 4.790 5.000 4.750 4.870 12,835 +0.13(+2.74%)
Oct 13, 2009 4.760 4.810 4.740 4.740 8,225 -0.09(-1.86%)
Oct 12, 2009 4.910 4.940 4.750 4.830 14,576 -0.11(-2.23%)
Oct 09, 2009 4.865 4.940 4.780 4.940 6,518 +0.08(+1.65%)
Oct 08, 2009 4.810 4.924 4.750 4.860 18,788 +0.14(+2.97%)
Oct 07, 2009 4.680 4.760 4.680 4.720 4,548 +0.08(+1.72%)
Oct 06, 2009 4.540 4.820 4.500 4.640 27,025 +0.10(+2.20%)
Oct 05, 2009 4.540 4.646 4.510 4.540 22,651 +0.02(+0.44%)
Oct 02, 2009 4.470 4.730 4.470 4.520 10,839 +0.03(+0.67%)
Oct 01, 2009 4.540 4.580 4.400 4.490 13,673 -0.05(-1.10%)
Sep 30, 2009 4.580 4.730 4.430 4.540 37,913 -0.16(-3.40%)
Sep 29, 2009 4.530 4.765 4.460 4.700 17,191 +0.17(+3.75%)
Sep 28, 2009 4.460 4.650 4.260 4.530 43,007 +0.09(+2.03%)
Sep 25, 2009 4.850 4.850 4.269 4.440 126,942 -0.52(-10.48%)
Sep 24, 2009 5.131 5.131 4.960 4.960 28,173 -0.39(-7.29%)
Sep 23, 2009 5.230 5.390 5.140 5.350 18,550 +0.00(+0.00%)
Sep 22, 2009 5.590 5.590 5.010 5.350 76,467 -0.19(-3.43%)
Sep 21, 2009 5.820 5.820 5.140 5.540 67,315 -0.29(-4.97%)
Sep 18, 2009 5.790 5.910 5.640 5.830 47,761 -0.04(-0.68%)
Sep 17, 2009 5.930 5.950 5.860 5.870 4,817 -0.04(-0.68%)
Sep 16, 2009 5.700 5.910 5.700 5.910 11,430 +0.12(+2.07%)
Sep 15, 2009 5.740 6.130 5.560 5.790 76,397 +0.17(+3.02%)
Sep 14, 2009 5.660 5.660 5.500 5.620 38,471 +0.09(+1.63%)
Sep 11, 2009 5.500 5.610 5.040 5.530 29,575 -0.08(-1.43%)
Sep 10, 2009 5.680 5.700 5.400 5.610 14,259 -0.06(-1.06%)
Sep 09, 2009 5.920 6.060 5.500 5.670 12,582 -0.22(-3.74%)
Sep 08, 2009 6.130 6.130 5.620 5.890 27,876 -0.24(-3.92%)
Sep 04, 2009 5.997 6.190 5.930 6.130 20,799 +0.19(+3.20%)
Sep 03, 2009 5.740 6.010 5.730 5.940 17,531 +0.23(+4.03%)
Sep 02, 2009 5.770 6.030 5.530 5.710 31,840 -0.08(-1.38%)
Sep 01, 2009 6.130 6.240 5.630 5.790 33,203 -0.39(-6.31%)
Aug 31, 2009 6.440 6.440 5.770 6.180 46,867 -0.38(-5.79%)
Aug 28, 2009 6.670 7.000 6.290 6.560 11,278 -0.18(-2.67%)
Aug 27, 2009 6.790 6.790 6.310 6.740 14,989 +0.04(+0.60%)
Aug 26, 2009 6.500 6.800 6.290 6.700 10,082 +0.03(+0.45%)
Aug 25, 2009 6.840 6.840 6.420 6.670 19,199 -0.16(-2.34%)
Aug 24, 2009 6.730 7.100 6.510 6.830 15,876 +0.01(+0.15%)
Aug 21, 2009 6.980 6.980 6.700 6.820 18,536 -0.11(-1.59%)
Aug 20, 2009 6.760 6.930 6.500 6.930 7,183 +0.12(+1.76%)
Aug 19, 2009 6.820 6.980 6.550 6.810 10,048 -0.04(-0.58%)
Aug 18, 2009 6.630 6.960 6.630 6.850 5,850 +0.24(+3.63%)
Aug 17, 2009 6.580 6.730 6.580 6.610 8,516 -0.12(-1.78%)
Aug 14, 2009 6.950 6.950 6.730 6.730 13,518 -0.19(-2.75%)
Aug 13, 2009 6.920 6.989 6.790 6.920 8,471 +0.02(+0.29%)
Aug 12, 2009 6.600 6.990 6.500 6.900 16,326 +0.33(+5.02%)
Aug 11, 2009 6.910 7.025 6.500 6.570 14,895 -0.36(-5.19%)
Aug 10, 2009 6.920 6.940 6.742 6.930 9,220 -0.00(-0.00%)
Aug 07, 2009 7.200 7.200 6.880 6.930 17,490 -0.13(-1.84%)
Aug 06, 2009 7.110 7.247 7.060 7.060 9,820 +0.03(+0.43%)
Aug 05, 2009 7.010 7.100 6.930 7.030 9,100 -0.14(-1.95%)
Aug 04, 2009 7.100 7.220 7.100 7.170 3,994 +0.07(+0.99%)
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.