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 (%)
Nov 30, 2016 5.250 5.433 5.100 5.350 158,795 +0.15(+2.88%)
Nov 29, 2016 5.050 5.250 5.000 5.200 52,716 +0.20(+4.00%)
Nov 28, 2016 5.200 5.200 5.000 5.000 41,566 -0.15(-2.91%)
Nov 25, 2016 5.150 5.200 5.100 5.150 12,409 +0.00(+0.00%)
Nov 23, 2016 5.150 5.150 5.150 0 -0.10(-1.90%)
Nov 22, 2016 5.250 5.250 4.900 5.250 98,233 +0.10(+1.94%)
Nov 21, 2016 5.000 5.250 4.900 5.150 90,630 +0.20(+4.04%)
Nov 18, 2016 4.850 4.950 4.700 4.950 50,069 +0.10(+2.06%)
Nov 17, 2016 4.700 4.850 4.600 4.850 36,441 +0.20(+4.30%)
Nov 16, 2016 4.650 4.650 4.400 4.650 47,764 +0.00(+0.00%)
Nov 15, 2016 4.650 4.750 4.550 4.650 99,720 -0.25(-5.10%)
Nov 14, 2016 4.750 4.950 4.650 4.900 121,572 +0.15(+3.16%)
Nov 11, 2016 4.500 4.750 4.300 4.750 171,935 +0.30(+6.74%)
Nov 10, 2016 4.250 4.450 4.100 4.450 143,402 +0.25(+5.95%)
Nov 09, 2016 3.750 4.250 3.750 4.200 113,959 +0.30(+7.69%)
Nov 08, 2016 3.800 3.900 3.800 3.900 41,996 +0.05(+1.30%)
Nov 07, 2016 3.900 3.900 3.800 3.850 92,079 +0.05(+1.32%)
Nov 04, 2016 3.850 3.900 3.800 3.800 40,865 +0.00(+0.00%)
Nov 03, 2016 3.900 3.900 3.800 3.800 10,294 -0.05(-1.30%)
Nov 02, 2016 3.900 3.900 3.700 3.850 48,315 -0.05(-1.28%)
Nov 01, 2016 3.999 4.000 3.900 3.900 30,586 -0.05(-1.27%)
Oct 31, 2016 4.050 4.100 3.943 3.950 47,713 -0.10(-2.47%)
Oct 28, 2016 4.000 4.100 4.000 4.050 39,357 +0.05(+1.25%)
Oct 27, 2016 4.050 4.050 4.000 4.000 29,161 -0.05(-1.23%)
Oct 26, 2016 4.050 4.100 4.050 4.050 18,283 +0.00(+0.00%)
Oct 25, 2016 3.950 4.100 3.950 4.050 38,094 +0.05(+1.25%)
Oct 24, 2016 3.900 4.050 3.900 4.000 49,288 +0.10(+2.56%)
Oct 21, 2016 3.900 3.950 3.900 3.900 20,422 -0.05(-1.27%)
Oct 20, 2016 4.000 4.000 3.925 3.950 50,637 -0.05(-1.25%)
Oct 19, 2016 4.000 4.050 3.900 4.000 73,184 +0.00(+0.00%)
Oct 18, 2016 4.100 4.100 3.900 4.000 66,155 -0.05(-1.23%)
Oct 17, 2016 4.050 4.150 4.050 4.050 25,581 -0.03(-0.74%)
Oct 14, 2016 4.080 4.090 4.060 4.080 37,141 +0.03(+0.74%)
Oct 13, 2016 4.090 4.100 4.020 4.050 24,588 -0.06(-1.46%)
Oct 12, 2016 4.020 4.170 4.020 4.110 8,189 +0.04(+0.98%)
Oct 11, 2016 4.050 4.090 4.050 4.070 25,954 -0.03(-0.73%)
Oct 10, 2016 4.100 4.120 4.090 4.100 10,300 +0.00(+0.00%)
Oct 07, 2016 4.140 4.157 4.100 4.100 15,698 -0.02(-0.49%)
Oct 06, 2016 4.070 4.190 4.070 4.120 36,874 +0.07(+1.73%)
Oct 05, 2016 4.020 4.080 3.960 4.050 48,773 +0.07(+1.76%)
Oct 04, 2016 4.050 4.080 3.980 3.980 90,836 -0.06(-1.49%)
Oct 03, 2016 4.100 4.100 4.000 4.040 37,507 -0.07(-1.70%)
Sep 30, 2016 4.110 4.120 4.080 4.110 58,623 +0.01(+0.24%)
Sep 29, 2016 4.160 4.160 4.070 4.100 9,875 -0.06(-1.44%)
Sep 28, 2016 4.110 4.250 4.060 4.160 38,797 +0.03(+0.73%)
Sep 27, 2016 4.120 4.150 4.000 4.130 60,480 +0.08(+1.98%)
Sep 26, 2016 4.090 4.150 4.050 4.050 43,940 -0.08(-1.94%)
Sep 23, 2016 4.210 4.210 4.090 4.130 41,932 -0.07(-1.67%)
Sep 22, 2016 4.200 4.200 4.070 4.200 50,594 +0.01(+0.24%)
Sep 21, 2016 4.160 4.248 4.120 4.190 54,208 +0.02(+0.48%)
Sep 20, 2016 4.210 4.210 4.140 4.170 20,473 +0.00(+0.00%)
Sep 19, 2016 4.180 4.223 4.140 4.170 22,004 -0.01(-0.24%)
Sep 16, 2016 4.130 4.250 4.060 4.180 224,979 +0.08(+1.95%)
Sep 15, 2016 4.100 4.120 4.060 4.100 26,210 +0.04(+0.99%)
Sep 14, 2016 4.060 4.120 4.050 4.060 17,838 +0.01(+0.25%)
Sep 13, 2016 4.397 4.397 4.050 4.050 44,551 -0.12(-2.88%)
Sep 12, 2016 4.060 4.180 4.060 4.170 33,802 +0.11(+2.71%)
Sep 09, 2016 4.160 4.220 4.050 4.060 44,510 -0.11(-2.64%)
Sep 08, 2016 4.180 4.230 4.130 4.170 63,210 +0.00(+0.00%)
Sep 07, 2016 4.240 4.250 4.140 4.170 102,549 -0.10(-2.34%)
Sep 06, 2016 4.260 4.290 4.210 4.270 34,893 +0.04(+0.95%)
Sep 02, 2016 4.210 4.230 4.230 4.230 20,900 +0.06(+1.44%)
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.