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 (%)
Sep 29, 2017 9.450 9.450 9.250 9.250 145,504 -0.15(-1.60%)
Sep 28, 2017 9.300 9.450 9.200 9.400 141,057 +0.15(+1.62%)
Sep 27, 2017 9.350 9.350 9.200 9.250 276,581 +0.00(+0.00%)
Sep 26, 2017 9.300 9.300 9.150 9.250 109,915 +0.00(+0.00%)
Sep 25, 2017 9.250 9.250 9.050 9.250 81,873 +0.00(+0.00%)
Sep 22, 2017 9.250 9.350 9.075 9.250 94,532 +0.00(+0.00%)
Sep 21, 2017 9.200 9.250 9.025 9.250 84,787 +0.10(+1.09%)
Sep 20, 2017 9.000 9.250 8.950 9.150 103,613 +0.10(+1.10%)
Sep 19, 2017 9.100 9.150 8.900 9.050 57,115 -0.05(-0.55%)
Sep 18, 2017 9.000 9.200 8.900 9.100 146,596 +0.10(+1.11%)
Sep 15, 2017 9.050 8.500 9.000 318,666 +0.50(+5.88%)
Sep 14, 2017 8.700 8.750 8.300 8.500 59,858 -0.25(-2.86%)
Sep 13, 2017 8.800 8.900 8.750 8.750 68,618 -0.10(-1.13%)
Sep 12, 2017 8.600 8.900 8.600 8.850 112,126 +0.25(+2.91%)
Sep 11, 2017 8.600 8.350 8.600 66,299 +0.25(+2.99%)
Sep 08, 2017 8.200 8.450 8.200 8.350 114,175 +0.15(+1.83%)
Sep 07, 2017 8.350 8.350 8.125 8.200 107,258 -0.15(-1.80%)
Sep 06, 2017 8.400 8.475 8.300 8.350 66,860 -0.05(-0.60%)
Sep 05, 2017 8.500 8.500 8.400 8.400 100,892 -0.07(-0.88%)
Sep 01, 2017 8.500 8.550 8.450 8.475 63,703 +0.03(+0.30%)
Aug 31, 2017 8.650 8.650 8.300 8.450 144,319 -0.10(-1.17%)
Aug 30, 2017 8.600 8.700 8.500 8.550 136,600 -0.10(-1.16%)
Aug 29, 2017 8.500 8.650 8.500 8.650 82,204 +0.10(+1.17%)
Aug 28, 2017 8.700 8.700 8.500 8.550 54,988 -0.15(-1.72%)
Aug 25, 2017 8.750 8.500 8.700 51,539 +0.05(+0.58%)
Aug 24, 2017 8.600 8.700 8.500 8.650 58,415 +0.05(+0.58%)
Aug 23, 2017 8.550 8.650 8.508 8.600 72,494 +0.00(+0.00%)
Aug 22, 2017 8.300 8.650 8.300 8.600 75,242 +0.25(+2.99%)
Aug 21, 2017 8.400 8.450 8.300 8.350 59,773 -0.10(-1.18%)
Aug 18, 2017 8.350 8.550 8.350 8.450 198,756 -0.05(-0.59%)
Aug 17, 2017 8.600 8.700 8.425 8.500 201,431 -0.10(-1.16%)
Aug 16, 2017 8.850 8.900 8.550 8.600 135,803 -0.15(-1.71%)
Aug 15, 2017 9.000 9.000 8.750 8.750 70,552 -0.15(-1.69%)
Aug 14, 2017 8.550 9.000 8.515 8.900 197,200 +0.45(+5.33%)
Aug 11, 2017 8.650 8.725 8.200 8.450 173,778 -0.20(-2.31%)
Aug 10, 2017 8.900 8.900 8.575 8.650 163,380 -0.25(-2.81%)
Aug 09, 2017 9.050 9.075 8.900 8.900 73,459 -0.25(-2.73%)
Aug 08, 2017 9.100 9.275 9.050 9.150 135,591 +0.00(+0.00%)
Aug 07, 2017 9.000 9.250 9.000 9.150 109,000 +0.15(+1.67%)
Aug 04, 2017 9.000 9.150 8.900 9.000 76,801 +0.10(+1.12%)
Aug 03, 2017 9.000 9.050 8.900 8.900 90,857 -0.10(-1.11%)
Aug 02, 2017 9.000 9.050 8.950 9.000 58,655 +0.00(+0.00%)
Aug 01, 2017 8.950 9.075 8.800 9.000 67,655 +0.10(+1.12%)
Jul 31, 2017 8.850 9.050 8.700 8.900 128,942 +0.15(+1.71%)
Jul 28, 2017 8.900 9.050 8.750 8.750 73,309 -0.20(-2.23%)
Jul 27, 2017 9.150 9.150 8.850 8.950 116,117 -0.10(-1.10%)
Jul 26, 2017 9.200 9.340 9.050 9.050 124,229 -0.10(-1.09%)
Jul 25, 2017 9.100 9.275 9.050 9.150 119,293 +0.10(+1.10%)
Jul 24, 2017 9.050 9.150 8.900 9.050 189,417 -0.10(-1.09%)
Jul 21, 2017 9.700 9.800 8.850 9.150 251,322 +0.05(+0.55%)
Jul 20, 2017 9.125 8.900 9.100 109,439 +0.10(+1.11%)
Jul 19, 2017 9.100 9.200 9.000 9.000 111,553 -0.10(-1.10%)
Jul 18, 2017 9.050 9.150 8.900 9.100 170,117 +0.00(+0.00%)
Jul 17, 2017 9.150 9.300 9.050 9.100 171,754 -0.10(-1.09%)
Jul 14, 2017 9.250 9.250 9.016 9.200 131,989 -0.10(-1.08%)
Jul 13, 2017 9.200 9.350 9.200 9.300 89,212 +0.05(+0.54%)
Jul 12, 2017 9.250 9.350 9.200 9.250 256,567 +0.00(+0.00%)
Jul 11, 2017 9.400 9.500 9.200 9.250 135,838 -0.20(-2.12%)
Jul 10, 2017 9.400 9.525 9.250 9.450 148,088 +0.00(+0.00%)
Jul 07, 2017 9.250 9.450 9.200 9.450 139,434 +0.25(+2.72%)
Jul 06, 2017 9.200 9.400 9.200 9.200 196,499 -0.05(-0.54%)
Jul 05, 2017 9.200 9.350 9.100 9.250 321,459 +0.00(+0.00%)
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.