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 (%)
Aug 31, 2012 2.120 2.110 2.110 2.110 12,900 -0.01(-0.47%)
Aug 30, 2012 2.000 2.120 2.000 2.120 49,985 -0.01(-0.47%)
Aug 29, 2012 2.050 2.180 2.010 2.130 2,900 +0.03(+1.48%)
Aug 27, 2012 2.000 2.150 2.000 2.099 69,776 +0.10(+4.89%)
Aug 24, 2012 1.920 2.001 1.920 2.001 6,486 +0.04(+2.10%)
Aug 23, 2012 2.030 2.090 1.950 1.960 10,471 -0.05(-2.49%)
Aug 22, 2012 2.080 2.080 1.960 2.010 61,873 -0.07(-3.37%)
Aug 21, 2012 1.990 2.080 1.960 2.080 11,817 +0.04(+1.96%)
Aug 20, 2012 2.040 2.040 2.040 2.040 10,110 +0.04(+2.00%)
Aug 17, 2012 2.010 2.090 2.000 2.000 4,310 -0.05(-2.44%)
Aug 16, 2012 1.990 2.090 1.960 2.050 2,378 +0.05(+2.50%)
Aug 15, 2012 2.000 2.000 2.000 2.000 12,100 -0.01(-0.50%)
Aug 14, 2012 2.030 2.050 2.010 2.010 14,007 +0.01(+0.50%)
Aug 13, 2012 2.040 2.090 2.000 2.000 8,714 -0.10(-4.76%)
Aug 10, 2012 2.090 2.100 2.000 2.100 1,098 +0.03(+1.25%)
Aug 09, 2012 2.040 2.074 2.000 2.074 4,300 +0.03(+1.67%)
Aug 08, 2012 2.050 2.062 2.040 2.040 6,000 -0.01(-0.49%)
Aug 07, 2012 2.060 2.139 1.970 2.050 1,743 -0.03(-1.44%)
Aug 03, 2012 2.080 2.080 2.080 2.080 400 +0.01(+0.48%)
Aug 02, 2012 2.120 2.140 2.050 2.070 1,828 -0.06(-2.82%)
Aug 01, 2012 2.050 2.130 2.050 2.130 5,400 +0.06(+2.90%)
Jul 31, 2012 2.070 2.070 2.050 2.070 6,280 -0.02(-0.96%)
Jul 30, 2012 2.130 2.200 2.050 2.090 6,583 -0.08(-3.69%)
Jul 27, 2012 2.190 2.200 2.170 2.170 2,500 +0.07(+3.33%)
Jul 26, 2012 2.160 2.250 2.100 2.100 7,150 -0.04(-1.87%)
Jul 25, 2012 2.198 2.200 2.140 2.140 11,305 -0.06(-2.73%)
Jul 24, 2012 2.170 2.200 2.120 2.200 28,366 +0.00(+0.00%)
Jul 23, 2012 2.120 2.200 2.101 2.200 58,909 +0.04(+1.85%)
Jul 20, 2012 2.200 2.200 2.160 2.160 54,365 -0.04(-1.82%)
Jul 19, 2012 2.200 2.250 2.180 2.200 42,202 -0.01(-0.51%)
Jul 18, 2012 2.240 2.240 2.200 2.211 20,020 -0.02(-0.84%)
Jul 17, 2012 2.150 2.230 2.150 2.230 34,960 +0.07(+3.24%)
Jul 16, 2012 2.120 2.170 2.120 2.160 58,358 +0.02(+0.77%)
Jul 13, 2012 2.100 2.150 2.100 2.144 8,100 -0.03(-1.22%)
Jul 12, 2012 2.150 2.170 2.110 2.170 16,035 +0.00(+0.00%)
Jul 11, 2012 2.170 2.180 2.150 2.170 6,800 -0.02(-0.91%)
Jul 10, 2012 2.150 2.200 2.140 2.190 38,255 -0.00(-0.16%)
Jul 09, 2012 2.070 2.200 2.070 2.194 68,211 +0.13(+6.49%)
Jul 06, 2012 2.030 2.090 2.030 2.060 7,579 +0.03(+1.48%)
Jul 05, 2012 2.020 2.030 2.010 2.030 2,700 +0.01(+0.50%)
Jul 03, 2012 2.030 2.030 2.000 2.020 12,245 +0.00(+0.00%)
Jul 02, 2012 2.090 2.090 2.000 2.020 6,500 -0.07(-3.35%)
Jun 29, 2012 2.110 2.110 2.060 2.090 24,507 +0.01(+0.48%)
Jun 28, 2012 2.120 2.120 2.080 2.080 5,267 -0.07(-3.26%)
Jun 27, 2012 1.950 2.150 1.950 2.150 87,179 +0.14(+6.97%)
Jun 26, 2012 2.050 2.058 2.000 2.010 64,312 -0.04(-1.95%)
Jun 25, 2012 1.970 2.060 1.900 2.050 58,806 +0.05(+2.50%)
Jun 22, 2012 1.900 2.000 1.820 2.000 35,247 +0.09(+4.71%)
Jun 21, 2012 1.990 1.990 1.910 1.910 8,134 -0.04(-2.05%)
Jun 20, 2012 1.970 2.000 1.950 1.950 13,890 -0.04(-2.01%)
Jun 19, 2012 1.980 1.990 1.930 1.990 3,450 +0.07(+3.92%)
Jun 18, 2012 1.840 1.980 1.810 1.915 42,382 +0.07(+4.08%)
Jun 15, 2012 1.840 1.840 1.770 1.840 22,535 +0.04(+2.22%)
Jun 14, 2012 1.850 1.870 1.800 1.800 14,343 -0.03(-1.64%)
Jun 13, 2012 1.890 1.938 1.830 1.830 1,732 -0.12(-6.15%)
Jun 12, 2012 1.860 1.980 1.810 1.950 34,781 +0.05(+2.63%)
Jun 11, 2012 1.880 1.940 1.850 1.900 13,901 -0.08(-3.97%)
Jun 08, 2012 1.860 1.980 1.860 1.978 7,500 +0.06(+3.05%)
Jun 07, 2012 1.990 1.990 1.910 1.920 1,200 -0.07(-3.52%)
Jun 06, 2012 1.910 1.990 1.900 1.990 5,614 +0.06(+3.11%)
Jun 05, 2012 1.900 1.950 1.900 1.930 7,800 +0.03(+1.58%)
Jun 04, 2012 1.950 1.990 1.900 1.900 11,767 -0.05(-2.56%)
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.