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 (%)
Dec 30, 2005 10.54 10.92 10.54 10.87 17,716 +0.24(+2.26%)
Dec 29, 2005 10.79 10.79 10.63 10.63 242 -0.12(-1.08%)
Dec 28, 2005 10.84 10.84 10.62 10.74 5,687 +0.11(+1.01%)
Dec 27, 2005 10.64 10.64 10.51 10.64 4,235 -0.12(-1.15%)
Dec 23, 2005 10.59 10.87 10.44 10.76 13,735 -0.09(-0.84%)
Dec 22, 2005 10.74 10.86 10.56 10.85 12,830 +0.06(+0.54%)
Dec 21, 2005 10.62 10.87 10.62 10.79 15,555 +0.05(+0.46%)
Dec 20, 2005 10.36 10.74 10.08 10.74 14,209 +0.32(+3.09%)
Dec 19, 2005 9.917 10.47 9.777 10.42 28,830 +0.51(+5.17%)
Dec 16, 2005 9.807 9.909 9.785 9.909 1,225 +0.00(+0.00%)
Dec 15, 2005 10.03 10.03 9.893 9.909 1,403 +0.06(+0.59%)
Dec 14, 2005 9.876 9.917 9.752 9.851 6,185 -0.09(-0.91%)
Dec 13, 2005 9.917 9.959 9.884 9.942 5,203 -0.02(-0.25%)
Dec 12, 2005 9.934 9.983 9.917 9.967 3,453 -0.07(-0.74%)
Dec 09, 2005 9.992 10.04 9.992 10.04 2,463 -0.15(-1.46%)
Dec 08, 2005 9.959 10.19 9.926 10.19 6,677 +0.22(+2.24%)
Dec 07, 2005 10.07 10.23 9.752 9.967 15,572 -0.11(-1.07%)
Dec 06, 2005 9.917 10.21 9.810 10.07 5,543 +0.06(+0.58%)
Dec 05, 2005 9.967 10.02 9.719 10.02 48,041 -0.11(-1.06%)
Dec 02, 2005 9.983 10.16 9.818 10.12 18,701 +0.02(+0.16%)
Dec 01, 2005 10.01 10.14 10.00 10.11 26,909 +0.03(+0.33%)
Nov 30, 2005 10.14 10.21 9.975 10.07 24,509 -0.13(-1.30%)
Nov 29, 2005 10.29 10.29 10.21 10.21 21,066 -0.18(-1.75%)
Nov 28, 2005 10.19 10.39 10.19 10.39 3,025 +0.10(+0.96%)
Nov 25, 2005 10.26 10.30 10.26 10.29 1,176 -0.17(-1.62%)
Nov 23, 2005 10.24 10.46 10.24 10.46 2,867 +0.05(+0.44%)
Nov 22, 2005 10.22 10.41 10.21 10.41 4,080 +0.09(+0.88%)
Nov 21, 2005 10.20 10.32 10.20 10.32 784 +0.01(+0.08%)
Nov 18, 2005 10.17 10.31 10.17 10.31 467 +0.17(+1.63%)
Nov 17, 2005 10.13 10.15 10.08 10.15 788 +0.02(+0.16%)
Nov 16, 2005 10.06 10.13 10.06 10.13 13,902 -0.12(-1.13%)
Nov 15, 2005 10.43 10.45 10.05 10.25 6,277 -0.06(-0.56%)
Nov 14, 2005 10.15 10.36 10.15 10.31 4,434 -0.01(-0.08%)
Nov 11, 2005 10.13 10.33 10.13 10.31 13,149 +0.02(+0.24%)
Nov 10, 2005 9.926 10.33 9.926 10.29 7,275 +0.12(+1.14%)
Nov 09, 2005 10.16 10.29 10.05 10.17 3,306 +0.22(+2.24%)
Nov 08, 2005 9.934 10.02 9.926 9.950 3,509 -0.17(-1.71%)
Nov 07, 2005 10.12 10.15 9.794 10.12 2,265 -0.02(-0.17%)
Nov 04, 2005 9.917 10.14 9.917 10.14 3,751 +0.25(+2.51%)
Nov 03, 2005 9.595 9.917 9.595 9.893 4,740 +0.02(+0.25%)
Nov 02, 2005 9.727 9.909 9.636 9.868 13,032 +0.09(+0.93%)
Nov 01, 2005 9.661 9.785 9.554 9.777 8,762 -0.03(-0.34%)
Oct 31, 2005 9.752 10.07 9.174 9.810 45,525 +0.01(+0.08%)
Oct 28, 2005 9.785 9.835 9.752 9.802 4,356 -0.02(-0.25%)
Oct 27, 2005 9.835 9.901 9.752 9.826 10,058 -0.07(-0.75%)
Oct 26, 2005 10.14 10.14 9.835 9.901 6,838 -0.12(-1.15%)
Oct 25, 2005 9.884 10.06 9.777 10.02 4,636 -0.03(-0.33%)
Oct 24, 2005 10.00 10.28 9.917 10.05 6,750 +0.02(+0.25%)
Oct 21, 2005 10.00 10.16 10.00 10.02 2,299 +0.00(+0.00%)
Oct 20, 2005 9.719 10.12 9.719 10.02 5,713 -0.02(-0.16%)
Oct 19, 2005 9.950 10.21 9.702 10.04 20,124 +0.02(+0.25%)
Oct 18, 2005 9.950 10.06 9.909 10.02 5,147 -0.07(-0.66%)
Oct 17, 2005 9.901 10.11 9.901 10.08 3,025 +0.07(+0.68%)
Oct 14, 2005 10.01 10.04 9.893 10.01 6,556 +0.13(+1.32%)
Oct 13, 2005 9.934 9.942 9.752 9.884 10,122 -0.04(-0.42%)
Oct 12, 2005 10.02 10.03 9.884 9.926 8,893 -0.09(-0.91%)
Oct 11, 2005 10.14 10.21 9.876 10.02 23,985 -0.17(-1.70%)
Oct 10, 2005 10.28 10.31 9.917 10.19 18,272 -0.08(-0.80%)
Oct 07, 2005 10.26 10.37 10.24 10.27 4,336 -0.06(-0.56%)
Oct 06, 2005 10.26 10.33 10.24 10.33 19,877 +0.00(+0.00%)
Oct 05, 2005 10.28 10.33 10.26 10.33 16,724 -0.01(-0.08%)
Oct 04, 2005 10.45 10.45 10.34 10.34 6,679 +0.05(+0.48%)
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.