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 31, 2002 4.260 4.260 4.132 4.132 931 -0.16(-3.68%)
Oct 30, 2002 4.290 4.290 4.290 4.290 665 +0.01(+0.18%)
Oct 29, 2002 4.328 4.328 4.282 4.282 3,726 -0.08(-1.72%)
Oct 28, 2002 4.132 4.478 4.132 4.358 11,579 +0.41(+10.27%)
Oct 25, 2002 3.952 3.952 3.952 3.952 1,730 +0.01(+0.19%)
Oct 24, 2002 3.982 4.087 3.944 3.944 30,479 -0.04(-0.94%)
Oct 23, 2002 3.982 4.035 3.982 3.982 9,050 +0.00(+0.00%)
Oct 22, 2002 3.974 3.982 3.974 3.982 1,197 -0.05(-1.30%)
Oct 21, 2002 4.035 4.035 4.035 4.035 399 -0.05(-1.29%)
Oct 18, 2002 4.094 4.094 4.087 4.087 399 +0.02(+0.54%)
Oct 17, 2002 4.102 4.170 4.065 4.065 1,464 -0.02(-0.53%)
Oct 16, 2002 4.064 4.087 3.959 4.087 1,597 +0.13(+3.23%)
Oct 15, 2002 4.057 4.101 3.959 3.959 8,119 +0.01(+0.19%)
Oct 14, 2002 3.952 3.952 3.952 3.952 0 +0.00(+0.00%)
Oct 11, 2002 4.012 4.012 3.952 3.952 798 -0.03(-0.75%)
Oct 10, 2002 3.952 3.982 3.952 3.982 8,784 -0.02(-0.38%)
Oct 09, 2002 4.005 4.005 3.997 3.997 931 +0.05(+1.14%)
Oct 08, 2002 4.050 4.050 3.952 3.952 2,528 +0.01(+0.19%)
Oct 07, 2002 4.057 4.057 3.944 3.944 3,194 -0.28(-6.58%)
Oct 04, 2002 4.132 4.222 4.096 4.222 1,331 +0.13(+3.08%)
Oct 03, 2002 4.057 4.230 4.035 4.096 1,863 +0.00(+0.04%)
Oct 02, 2002 4.102 4.252 4.095 4.095 32,210 -0.05(-1.27%)
Oct 01, 2002 4.147 4.147 4.147 4.147 266 +0.12(+2.99%)
Sep 30, 2002 4.020 4.035 4.020 4.027 3,061 +0.01(+0.19%)
Sep 27, 2002 4.087 4.087 4.020 4.020 3,859 -0.01(-0.19%)
Sep 26, 2002 4.125 4.207 4.027 4.027 17,702 +0.00(+0.00%)
Sep 25, 2002 4.200 4.200 3.944 4.027 6,655 +0.08(+2.10%)
Sep 24, 2002 3.944 4.050 3.944 3.944 2,262 -0.01(-0.19%)
Sep 23, 2002 4.500 4.500 3.937 3.952 46,052 -0.56(-12.33%)
Sep 20, 2002 4.606 4.606 4.500 4.508 61,492 -0.11(-2.28%)
Sep 19, 2002 4.522 4.613 4.500 4.613 1,863 +0.11(+2.33%)
Sep 18, 2002 4.432 4.508 4.432 4.508 6,914 +0.11(+2.56%)
Sep 17, 2002 4.380 4.395 4.380 4.395 931 -0.02(-0.34%)
Sep 16, 2002 4.380 4.410 4.380 4.410 665 +0.04(+0.86%)
Sep 13, 2002 4.365 4.425 4.365 4.373 10,514 -0.11(-2.51%)
Sep 12, 2002 4.485 4.485 4.485 4.485 445 +0.02(+0.34%)
Sep 11, 2002 4.470 4.470 4.470 4.470 133 +0.00(+0.02%)
Sep 10, 2002 4.433 4.508 4.433 4.470 11,047 +0.03(+0.66%)
Sep 09, 2002 4.455 4.470 4.433 4.440 37,268 +0.01(+0.17%)
Sep 06, 2002 4.380 4.448 4.373 4.433 6,788 -0.03(-0.67%)
Sep 05, 2002 4.455 4.500 4.365 4.463 5,457 +0.04(+0.87%)
Sep 04, 2002 4.424 4.424 4.424 4.424 53,240 +0.06(+1.36%)
Sep 03, 2002 4.358 4.424 4.358 4.365 252,890 +0.00(+0.00%)
Aug 30, 2002 4.560 4.560 4.365 4.365 4,831 -0.19(-4.27%)
Aug 29, 2002 4.545 4.778 4.545 4.560 10,514 +0.02(+0.33%)
Aug 28, 2002 4.433 4.591 4.358 4.545 3,194 +0.10(+2.35%)
Aug 27, 2002 4.545 4.545 4.433 4.440 3,327 +0.01(+0.17%)
Aug 26, 2002 4.298 4.545 4.298 4.433 8,119 -0.11(-2.32%)
Aug 23, 2002 4.538 4.538 4.538 4.538 532 -0.01(-0.17%)
Aug 22, 2002 4.621 4.621 4.508 4.545 7,320 +0.03(+0.67%)
Aug 21, 2002 4.365 4.681 4.298 4.515 10,914 +0.01(+0.17%)
Aug 20, 2002 4.433 4.508 4.433 4.508 5,723 +0.07(+1.52%)
Aug 16, 2002 4.365 4.440 4.365 4.440 6,521 +0.11(+2.43%)
Aug 15, 2002 4.365 4.366 4.335 4.335 3,859 +0.04(+0.87%)
Aug 14, 2002 4.290 4.298 4.290 4.298 4,259 +0.01(+0.18%)
Aug 13, 2002 4.298 4.298 4.290 4.290 2,395 +0.00(+0.00%)
Aug 12, 2002 4.358 4.358 4.282 4.290 17,303 -0.14(-3.06%)
Aug 07, 2002 4.485 4.485 4.290 4.425 798,600 +0.08(+1.74%)
Aug 06, 2002 4.350 4.350 4.349 4.349 532 -0.05(-1.04%)
Aug 05, 2002 4.395 4.395 4.395 4.395 0 +0.00(+0.00%)
Aug 02, 2002 4.252 4.500 4.245 4.395 811,910 +0.16(+3.72%)
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.