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 30, 2009 4.580 4.730 4.430 4.540 37,913 -0.16(-3.40%)
Sep 29, 2009 4.530 4.765 4.460 4.700 17,191 +0.17(+3.75%)
Sep 28, 2009 4.460 4.650 4.260 4.530 43,007 +0.09(+2.03%)
Sep 25, 2009 4.850 4.850 4.269 4.440 126,942 -0.52(-10.48%)
Sep 24, 2009 5.131 5.131 4.960 4.960 28,173 -0.39(-7.29%)
Sep 23, 2009 5.230 5.390 5.140 5.350 18,550 +0.00(+0.00%)
Sep 22, 2009 5.590 5.590 5.010 5.350 76,467 -0.19(-3.43%)
Sep 21, 2009 5.820 5.820 5.140 5.540 67,315 -0.29(-4.97%)
Sep 18, 2009 5.790 5.910 5.640 5.830 47,761 -0.04(-0.68%)
Sep 17, 2009 5.930 5.950 5.860 5.870 4,817 -0.04(-0.68%)
Sep 16, 2009 5.700 5.910 5.700 5.910 11,430 +0.12(+2.07%)
Sep 15, 2009 5.740 6.130 5.560 5.790 76,397 +0.17(+3.02%)
Sep 14, 2009 5.660 5.660 5.500 5.620 38,471 +0.09(+1.63%)
Sep 11, 2009 5.500 5.610 5.040 5.530 29,575 -0.08(-1.43%)
Sep 10, 2009 5.680 5.700 5.400 5.610 14,259 -0.06(-1.06%)
Sep 09, 2009 5.920 6.060 5.500 5.670 12,582 -0.22(-3.74%)
Sep 08, 2009 6.130 6.130 5.620 5.890 27,876 -0.24(-3.92%)
Sep 04, 2009 5.997 6.190 5.930 6.130 20,799 +0.19(+3.20%)
Sep 03, 2009 5.740 6.010 5.730 5.940 17,531 +0.23(+4.03%)
Sep 02, 2009 5.770 6.030 5.530 5.710 31,840 -0.08(-1.38%)
Sep 01, 2009 6.130 6.240 5.630 5.790 33,203 -0.39(-6.31%)
Aug 31, 2009 6.440 6.440 5.770 6.180 46,867 -0.38(-5.79%)
Aug 28, 2009 6.670 7.000 6.290 6.560 11,278 -0.18(-2.67%)
Aug 27, 2009 6.790 6.790 6.310 6.740 14,989 +0.04(+0.60%)
Aug 26, 2009 6.500 6.800 6.290 6.700 10,082 +0.03(+0.45%)
Aug 25, 2009 6.840 6.840 6.420 6.670 19,199 -0.16(-2.34%)
Aug 24, 2009 6.730 7.100 6.510 6.830 15,876 +0.01(+0.15%)
Aug 21, 2009 6.980 6.980 6.700 6.820 18,536 -0.11(-1.59%)
Aug 20, 2009 6.760 6.930 6.500 6.930 7,183 +0.12(+1.76%)
Aug 19, 2009 6.820 6.980 6.550 6.810 10,048 -0.04(-0.58%)
Aug 18, 2009 6.630 6.960 6.630 6.850 5,850 +0.24(+3.63%)
Aug 17, 2009 6.580 6.730 6.580 6.610 8,516 -0.12(-1.78%)
Aug 14, 2009 6.950 6.950 6.730 6.730 13,518 -0.19(-2.75%)
Aug 13, 2009 6.920 6.989 6.790 6.920 8,471 +0.02(+0.29%)
Aug 12, 2009 6.600 6.990 6.500 6.900 16,326 +0.33(+5.02%)
Aug 11, 2009 6.910 7.025 6.500 6.570 14,895 -0.36(-5.19%)
Aug 10, 2009 6.920 6.940 6.742 6.930 9,220 -0.00(-0.00%)
Aug 07, 2009 7.200 7.200 6.880 6.930 17,490 -0.13(-1.84%)
Aug 06, 2009 7.110 7.247 7.060 7.060 9,820 +0.03(+0.43%)
Aug 05, 2009 7.010 7.100 6.930 7.030 9,100 -0.14(-1.95%)
Aug 04, 2009 7.100 7.220 7.100 7.170 3,994 +0.07(+0.99%)
Aug 03, 2009 6.890 7.200 6.850 7.100 19,223 +0.03(+0.42%)
Jul 31, 2009 7.070 7.150 6.970 7.070 15,050 -0.03(-0.42%)
Jul 30, 2009 7.120 7.130 6.951 7.100 20,300 +0.00(+0.00%)
Jul 29, 2009 7.100 7.150 7.060 7.100 14,714 -0.02(-0.28%)
Jul 28, 2009 7.080 7.140 7.000 7.120 12,224 +0.04(+0.56%)
Jul 27, 2009 7.002 7.080 6.890 7.080 7,067 +0.08(+1.14%)
Jul 24, 2009 6.800 7.050 6.760 7.000 18,493 +0.07(+1.01%)
Jul 23, 2009 6.930 7.080 6.850 6.930 18,512 -0.09(-1.28%)
Jul 22, 2009 6.920 7.330 6.840 7.020 82,543 +0.08(+1.15%)
Jul 21, 2009 7.230 7.280 6.690 6.940 74,718 -0.26(-3.61%)
Jul 20, 2009 7.030 7.320 7.030 7.200 13,266 +0.21(+3.00%)
Jul 17, 2009 7.250 7.350 6.990 6.990 18,610 -0.25(-3.45%)
Jul 16, 2009 7.140 7.440 7.100 7.240 7,757 +0.07(+0.98%)
Jul 15, 2009 7.110 7.420 6.950 7.170 21,115 +0.04(+0.56%)
Jul 14, 2009 7.240 7.550 7.070 7.130 18,157 -0.10(-1.38%)
Jul 13, 2009 6.950 7.270 6.740 7.230 39,914 +0.11(+1.54%)
Jul 10, 2009 7.200 7.300 7.070 7.120 8,684 -0.11(-1.52%)
Jul 09, 2009 7.280 7.590 7.230 7.230 34,383 +0.01(+0.14%)
Jul 08, 2009 7.700 7.700 7.180 7.220 16,983 -0.42(-5.50%)
Jul 07, 2009 7.860 7.890 7.580 7.640 25,561 -0.19(-2.43%)
Jul 06, 2009 7.930 7.940 7.180 7.830 19,345 -0.07(-0.89%)
Jul 02, 2009 7.870 8.030 7.320 7.900 34,639 -0.03(-0.38%)
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.