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 (%)
Nov 30, 2022 2.550 2.555 2.460 2.550 130,457 +0.03(+1.19%)
Nov 29, 2022 2.650 2.660 2.510 2.520 210,815 -0.13(-4.91%)
Nov 28, 2022 2.800 2.820 2.630 2.650 112,612 -0.17(-6.03%)
Nov 25, 2022 2.810 2.850 2.750 2.820 50,948 +0.03(+1.08%)
Nov 23, 2022 2.750 2.820 2.720 2.790 88,309 +0.03(+1.09%)
Nov 22, 2022 2.650 2.780 2.630 2.760 295,263 +0.13(+4.94%)
Nov 21, 2022 2.670 2.760 2.605 2.630 154,713 -0.06(-2.23%)
Nov 18, 2022 2.730 2.730 2.626 2.690 102,313 +0.03(+1.13%)
Nov 17, 2022 2.620 2.660 2.615 2.660 206,193 +0.01(+0.38%)
Nov 16, 2022 2.670 2.740 2.640 2.650 88,433 -0.06(-2.21%)
Nov 15, 2022 2.680 2.760 2.680 2.710 95,082 +0.07(+2.65%)
Nov 14, 2022 2.720 2.720 2.610 2.640 165,460 -0.06(-2.22%)
Nov 11, 2022 2.730 2.790 2.680 2.700 117,532 -0.02(-0.74%)
Nov 10, 2022 2.690 2.770 2.650 2.720 122,821 +0.14(+5.43%)
Nov 09, 2022 2.710 2.710 2.530 2.580 194,457 -0.13(-4.80%)
Nov 08, 2022 2.710 2.770 2.680 2.710 71,278 -0.02(-0.73%)
Nov 07, 2022 2.750 2.760 2.690 2.730 147,650 +0.00(+0.00%)
Nov 04, 2022 2.730 2.740 2.650 2.730 145,574 +0.05(+1.87%)
Nov 03, 2022 2.670 2.680 2.615 2.680 144,643 -0.04(-1.47%)
Nov 02, 2022 2.790 2.800 2.670 2.720 161,801 -0.08(-2.86%)
Nov 01, 2022 2.870 2.885 2.770 2.800 143,644 -0.03(-1.06%)
Oct 31, 2022 3.000 3.000 2.810 2.830 210,154 -0.26(-8.41%)
Oct 28, 2022 3.070 3.110 3.015 3.090 305,825 +0.04(+1.31%)
Oct 27, 2022 3.120 3.120 3.000 3.050 106,758 +0.06(+2.01%)
Oct 26, 2022 3.050 3.069 2.990 2.990 150,152 -0.01(-0.33%)
Oct 25, 2022 2.990 3.085 2.945 3.000 152,846 +0.01(+0.33%)
Oct 24, 2022 3.040 3.040 2.970 2.990 76,953 -0.03(-0.99%)
Oct 21, 2022 2.970 3.040 2.940 3.020 139,399 +0.08(+2.72%)
Oct 20, 2022 2.970 3.010 2.930 2.940 208,464 -0.05(-1.67%)
Oct 19, 2022 2.980 3.005 2.940 2.990 262,764 +0.00(+0.00%)
Oct 18, 2022 3.050 3.050 2.990 2.990 187,349 +0.02(+0.67%)
Oct 17, 2022 3.000 3.010 2.910 2.970 149,119 +0.04(+1.37%)
Oct 14, 2022 3.000 3.000 2.900 2.930 121,883 -0.02(-0.68%)
Oct 13, 2022 2.880 2.990 2.820 2.950 112,910 +0.05(+1.72%)
Oct 12, 2022 2.920 2.920 2.860 2.900 95,129 -0.02(-0.68%)
Oct 11, 2022 2.850 2.940 2.850 2.920 97,005 +0.00(+0.00%)
Oct 10, 2022 2.940 2.980 2.900 2.920 161,308 +0.01(+0.34%)
Oct 07, 2022 2.950 2.950 2.890 2.910 110,983 -0.04(-1.36%)
Oct 06, 2022 2.960 2.980 2.930 2.950 86,400 -0.01(-0.34%)
Oct 05, 2022 2.950 3.010 2.950 2.960 164,000 -0.05(-1.66%)
Oct 04, 2022 2.880 3.060 2.880 3.010 248,049 +0.15(+5.24%)
Oct 03, 2022 2.800 2.910 2.780 2.860 156,541 +0.03(+1.06%)
Sep 30, 2022 2.910 2.920 2.820 2.830 185,204 -0.06(-2.08%)
Sep 29, 2022 2.910 2.910 2.815 2.890 149,609 -0.06(-2.03%)
Sep 28, 2022 2.980 3.000 2.950 2.950 166,516 -0.02(-0.67%)
Sep 27, 2022 2.950 3.015 2.905 2.970 193,301 +0.08(+2.77%)
Sep 26, 2022 2.960 3.040 2.880 2.890 169,610 -0.08(-2.69%)
Sep 23, 2022 2.980 2.980 2.860 2.970 262,255 +0.01(+0.34%)
Sep 22, 2022 3.190 3.210 2.950 2.960 213,420 -0.22(-6.92%)
Sep 21, 2022 3.200 3.230 3.150 3.180 147,810 +0.02(+0.63%)
Sep 20, 2022 3.230 3.300 3.155 3.160 181,657 -0.07(-2.17%)
Sep 19, 2022 3.120 3.270 3.080 3.230 223,638 +0.13(+4.19%)
Sep 16, 2022 3.110 3.120 3.040 3.100 534,925 -0.01(-0.32%)
Sep 15, 2022 2.720 3.180 2.690 3.110 1,137,822 +0.52(+20.08%)
Sep 14, 2022 2.620 2.650 2.580 2.590 150,862 -0.05(-1.89%)
Sep 13, 2022 2.750 2.760 2.620 2.640 267,010 -0.12(-4.35%)
Sep 12, 2022 2.780 2.830 2.750 2.760 214,584 +0.00(+0.00%)
Sep 09, 2022 2.830 2.830 2.720 2.760 196,892 -0.04(-1.43%)
Sep 08, 2022 2.820 2.840 2.750 2.800 204,671 -0.03(-1.06%)
Sep 07, 2022 2.840 2.870 2.755 2.830 488,971 +0.00(+0.00%)
Sep 06, 2022 2.950 3.001 2.720 2.830 423,276 -0.14(-4.71%)
Sep 02, 2022 3.080 3.080 2.950 2.970 398,322 -0.07(-2.30%)
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.