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 (%)
Jun 30, 2003 6.243 6.243 5.823 5.958 38,332 -0.35(-5.48%)
Jun 27, 2003 6.296 6.311 6.243 6.304 24,889 +0.06(+0.96%)
Jun 26, 2003 6.243 6.296 6.243 6.243 1,597 -0.00(-0.01%)
Jun 25, 2003 6.048 6.304 6.048 6.244 20,497 -0.03(-0.47%)
Jun 24, 2003 6.236 6.273 6.236 6.273 3,327 +0.04(+0.60%)
Jun 23, 2003 6.236 6.311 6.236 6.236 11,979 +0.00(+0.00%)
Jun 20, 2003 6.243 6.243 6.236 6.236 11,579 +0.00(+0.00%)
Jun 19, 2003 6.289 6.311 6.236 6.236 13,842 -0.05(-0.84%)
Jun 18, 2003 6.236 6.289 6.236 6.289 2,928 +0.05(+0.84%)
Jun 17, 2003 6.236 6.236 6.236 6.236 532 -0.05(-0.84%)
Jun 16, 2003 6.236 6.304 6.228 6.289 13,576 +0.05(+0.72%)
Jun 13, 2003 6.304 6.311 6.243 6.243 3,859 +0.01(+0.12%)
Jun 12, 2003 6.251 6.251 6.236 6.236 24,091 -0.06(-0.95%)
Jun 11, 2003 6.236 6.296 6.236 6.296 2,662 +0.06(+0.96%)
Jun 10, 2003 6.176 6.304 6.176 6.236 17,436 +0.03(+0.42%)
Jun 09, 2003 6.138 6.236 6.123 6.210 1,331 +0.07(+1.16%)
Jun 06, 2003 6.123 6.228 6.123 6.138 28,483 +0.00(+0.02%)
Jun 05, 2003 6.137 6.137 6.137 6.137 133 -0.08(-1.35%)
Jun 04, 2003 6.191 6.273 6.138 6.221 7,852 +0.06(+0.98%)
Jun 03, 2003 6.123 6.191 6.093 6.161 21,961 +0.03(+0.49%)
Jun 02, 2003 6.326 6.341 6.123 6.131 24,224 -0.12(-1.92%)
May 30, 2003 6.123 6.251 6.123 6.251 6,788 +0.05(+0.85%)
May 29, 2003 6.206 6.258 6.191 6.198 9,050 -0.06(-0.96%)
May 28, 2003 6.086 6.334 6.056 6.258 23,691 +0.14(+2.21%)
May 27, 2003 6.153 6.153 6.086 6.123 3,859 -0.03(-0.49%)
May 23, 2003 6.131 6.161 6.071 6.153 11,446 +0.08(+1.36%)
May 22, 2003 6.153 6.153 6.048 6.071 17,303 -0.02(-0.25%)
May 21, 2003 6.138 6.161 6.011 6.086 11,712 +0.01(+0.12%)
May 20, 2003 6.086 6.243 6.078 6.078 10,514 +0.00(+0.00%)
May 19, 2003 6.078 6.078 6.078 6.078 798 -0.01(-0.12%)
May 16, 2003 6.161 6.161 6.078 6.086 9,450 -0.02(-0.37%)
May 15, 2003 6.086 6.146 6.071 6.108 2,129 +0.09(+1.50%)
May 14, 2003 6.123 6.123 6.011 6.018 25,555 -0.11(-1.72%)
May 13, 2003 6.131 6.131 6.123 6.123 2,795 +0.04(+0.62%)
May 12, 2003 6.033 6.093 5.980 6.086 4,126 -0.04(-0.61%)
May 09, 2003 6.123 6.123 6.116 6.123 4,259 -0.01(-0.12%)
May 08, 2003 6.146 6.146 6.131 6.131 1,730 +0.00(+0.00%)
May 07, 2003 6.236 6.236 6.123 6.131 4,126 -0.12(-1.93%)
May 06, 2003 6.093 6.484 6.093 6.252 11,579 +0.20(+3.37%)
May 05, 2003 6.146 6.146 6.048 6.048 16,770 -0.08(-1.23%)
May 02, 2003 6.048 6.123 6.048 6.123 5,190 +0.04(+0.62%)
May 01, 2003 5.935 6.086 5.935 6.086 16,903 +0.14(+2.40%)
Apr 30, 2003 5.935 5.943 5.913 5.943 9,716 +0.04(+0.64%)
Apr 29, 2003 5.935 5.935 5.898 5.905 1,996 +0.03(+0.51%)
Apr 28, 2003 5.860 5.935 5.860 5.875 6,655 -0.02(-0.38%)
Apr 25, 2003 5.860 5.898 5.860 5.898 65,618 +0.04(+0.64%)
Apr 24, 2003 5.860 5.935 5.853 5.860 51,243 +0.02(+0.26%)
Apr 23, 2003 5.409 5.988 5.154 5.845 24,357 +0.00(+0.00%)
Apr 22, 2003 5.860 5.973 5.710 5.845 33,275 -0.08(-1.27%)
Apr 21, 2003 6.011 6.011 5.890 5.920 17,303 +0.02(+0.38%)
Apr 17, 2003 5.958 5.958 5.890 5.898 65,618 +0.02(+0.38%)
Apr 16, 2003 5.973 5.973 5.875 5.875 1,464 -0.04(-0.75%)
Apr 15, 2003 5.770 5.958 5.770 5.920 7,852 +0.10(+1.66%)
Apr 14, 2003 5.800 5.823 5.770 5.823 9,849 -0.05(-0.90%)
Apr 11, 2003 5.860 5.928 5.823 5.875 8,518 +0.02(+0.26%)
Apr 10, 2003 5.808 5.860 5.808 5.860 5,457 +0.08(+1.43%)
Apr 09, 2003 5.778 5.823 5.778 5.778 3,593 -0.02(-0.26%)
Apr 08, 2003 5.793 5.793 5.793 5.793 931 -0.03(-0.52%)
Apr 07, 2003 5.860 5.973 5.778 5.823 27,152 -0.05(-0.77%)
Apr 04, 2003 5.725 5.868 5.725 5.868 29,148 +0.11(+1.96%)
Apr 03, 2003 5.875 5.875 5.755 5.755 5,457 -0.02(-0.39%)
Apr 02, 2003 5.755 5.830 5.755 5.778 5,057 +0.10(+1.72%)
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.