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 (%)
Feb 27, 2009 5.650 5.810 5.500 5.740 19,135 +0.04(+0.70%)
Feb 26, 2009 5.980 5.980 5.700 5.700 14,261 -0.06(-1.04%)
Feb 25, 2009 5.640 6.050 5.640 5.760 13,060 -0.28(-4.64%)
Feb 24, 2009 6.180 6.180 5.770 6.040 18,846 +0.18(+3.07%)
Feb 23, 2009 6.293 6.359 5.860 5.860 13,019 -0.17(-2.74%)
Feb 20, 2009 5.650 6.236 5.650 6.025 17,477 +0.32(+5.70%)
Feb 19, 2009 7.210 7.370 5.500 5.700 23,104 -1.05(-15.55%)
Feb 18, 2009 6.880 7.250 6.660 6.750 10,479 -0.13(-1.89%)
Feb 17, 2009 7.562 7.562 6.250 6.880 19,743 -0.48(-6.52%)
Feb 13, 2009 7.396 7.500 7.020 7.360 3,350 +0.12(+1.66%)
Feb 12, 2009 7.150 7.590 6.560 7.240 18,271 +0.03(+0.42%)
Feb 11, 2009 7.220 7.300 6.510 7.210 74,880 -0.16(-2.17%)
Feb 10, 2009 7.690 7.690 7.040 7.370 11,275 -0.23(-2.98%)
Feb 09, 2009 7.650 7.730 7.580 7.596 92,404 -0.05(-0.70%)
Feb 06, 2009 7.360 7.650 7.360 7.650 4,395 +0.20(+2.68%)
Feb 05, 2009 7.600 7.710 6.990 7.450 100,796 -0.15(-1.97%)
Feb 04, 2009 7.580 7.790 7.574 7.600 22,953 +0.03(+0.40%)
Feb 03, 2009 7.510 7.900 7.510 7.570 9,636 -0.03(-0.39%)
Feb 02, 2009 7.480 7.600 7.400 7.600 9,244 +0.08(+1.06%)
Jan 30, 2009 7.760 7.980 7.100 7.520 13,755 -0.08(-1.05%)
Jan 29, 2009 7.670 7.670 7.460 7.600 25,778 -0.25(-3.18%)
Jan 28, 2009 7.430 7.900 7.370 7.850 21,740 +0.70(+9.79%)
Jan 27, 2009 7.120 7.220 6.900 7.150 12,440 +0.10(+1.42%)
Jan 26, 2009 7.260 7.280 6.760 7.050 15,310 -0.37(-4.99%)
Jan 23, 2009 7.360 7.620 7.260 7.420 8,647 -0.26(-3.39%)
Jan 22, 2009 7.570 7.800 7.500 7.680 11,023 -0.17(-2.17%)
Jan 21, 2009 7.600 7.880 7.450 7.850 16,023 +0.00(+0.00%)
Jan 20, 2009 8.220 8.300 7.850 7.850 11,473 -0.60(-7.06%)
Jan 16, 2009 8.460 8.750 8.210 8.446 12,760 +0.13(+1.52%)
Jan 15, 2009 8.260 8.520 8.220 8.320 14,022 -0.25(-2.92%)
Jan 14, 2009 8.640 8.690 8.470 8.570 7,250 +0.07(+0.82%)
Jan 13, 2009 8.520 8.520 8.500 8.500 6,075 -0.01(-0.12%)
Jan 12, 2009 8.530 8.750 8.500 8.510 16,055 -0.15(-1.73%)
Jan 09, 2009 8.750 8.750 8.620 8.660 26,628 -0.03(-0.35%)
Jan 08, 2009 8.780 8.790 8.530 8.690 40,351 +0.03(+0.35%)
Jan 07, 2009 8.900 8.960 8.530 8.660 5,444 -0.11(-1.25%)
Jan 06, 2009 8.750 8.900 8.520 8.770 5,727 -0.06(-0.68%)
Jan 05, 2009 8.620 9.000 8.500 8.830 24,919 -0.17(-1.89%)
Jan 02, 2009 8.960 9.000 8.460 9.000 7,751 +0.20(+2.27%)
Dec 31, 2008 8.750 8.800 8.590 8.800 20,851 +0.00(+0.00%)
Dec 30, 2008 8.560 8.800 8.460 8.800 28,309 +0.15(+1.73%)
Dec 29, 2008 8.740 8.740 8.650 8.650 800 -0.04(-0.46%)
Dec 26, 2008 8.750 8.750 8.470 8.690 2,500 +0.19(+2.23%)
Dec 24, 2008 8.510 8.600 8.500 8.500 10,913 -0.05(-0.58%)
Dec 23, 2008 8.650 8.870 8.550 8.550 5,518 -0.09(-1.04%)
Dec 22, 2008 8.570 9.000 8.450 8.640 17,540 +0.22(+2.61%)
Dec 19, 2008 8.950 9.000 8.420 8.420 22,023 -0.42(-4.75%)
Dec 18, 2008 8.750 8.850 8.630 8.840 23,715 +0.27(+3.15%)
Dec 17, 2008 8.750 8.750 8.550 8.570 10,355 -0.03(-0.35%)
Dec 16, 2008 8.600 8.690 8.400 8.600 13,937 +0.20(+2.38%)
Dec 15, 2008 8.750 8.750 8.160 8.400 2,254 +0.10(+1.20%)
Dec 12, 2008 8.310 8.740 8.130 8.300 10,107 +0.07(+0.85%)
Dec 11, 2008 8.740 8.740 8.230 8.230 4,092 -0.08(-0.96%)
Dec 10, 2008 8.350 8.750 8.310 8.310 18,004 -0.27(-3.15%)
Dec 09, 2008 8.750 8.750 8.500 8.580 11,052 -0.12(-1.38%)
Dec 08, 2008 8.293 8.750 8.130 8.700 32,738 +0.45(+5.45%)
Dec 05, 2008 8.100 8.260 8.010 8.250 10,953 +0.00(+0.00%)
Dec 04, 2008 8.560 8.560 8.180 8.250 11,856 -0.01(-0.12%)
Dec 03, 2008 8.230 8.260 8.100 8.260 10,600 +0.15(+1.85%)
Dec 02, 2008 8.010 8.240 7.970 8.110 9,503 +0.03(+0.37%)
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.