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 (%)
May 28, 2010 3.130 3.040 2.960 2.970 25,979 -0.16(-5.11%)
May 27, 2010 3.300 3.300 3.040 3.130 22,518 -0.11(-3.40%)
May 26, 2010 3.160 3.300 2.930 3.240 35,682 +0.17(+5.54%)
May 25, 2010 3.000 3.180 2.900 3.070 23,654 +0.07(+2.33%)
May 24, 2010 3.040 3.180 3.000 3.000 16,271 -0.03(-0.99%)
May 21, 2010 3.020 3.042 3.000 3.030 24,077 +0.00(+0.00%)
May 20, 2010 3.100 3.350 3.021 3.030 22,452 -0.12(-3.81%)
May 19, 2010 3.130 3.345 3.100 3.150 26,232 +0.03(+0.96%)
May 18, 2010 3.290 3.460 3.010 3.120 18,244 -0.16(-4.88%)
May 17, 2010 3.430 3.500 3.270 3.280 12,210 -0.12(-3.53%)
May 14, 2010 3.500 3.500 3.280 3.400 33,719 -0.21(-5.82%)
May 13, 2010 3.580 3.660 3.420 3.610 20,769 -0.05(-1.37%)
May 12, 2010 3.490 3.680 3.380 3.660 33,498 +0.20(+5.78%)
May 11, 2010 3.320 3.580 3.250 3.460 25,703 +0.08(+2.37%)
May 10, 2010 3.450 3.760 3.200 3.380 59,752 +0.09(+2.74%)
May 07, 2010 3.640 3.640 3.290 3.290 48,674 -0.29(-8.10%)
May 06, 2010 3.250 3.840 3.250 3.580 102,191 +0.32(+9.82%)
May 05, 2010 3.350 3.470 3.250 3.260 50,568 -0.16(-4.68%)
May 04, 2010 3.510 3.540 3.350 3.420 26,397 -0.17(-4.74%)
May 03, 2010 3.810 4.090 3.460 3.590 64,612 -0.14(-3.75%)
Apr 30, 2010 3.950 3.950 3.730 3.730 26,600 -0.22(-5.57%)
Apr 29, 2010 4.150 4.150 3.800 3.950 41,412 -0.19(-4.59%)
Apr 28, 2010 4.140 4.190 4.130 4.140 14,105 +0.04(+0.98%)
Apr 27, 2010 4.090 4.180 4.090 4.100 49,863 +0.00(+0.00%)
Apr 26, 2010 3.700 4.490 3.610 4.100 195,824 +0.17(+4.33%)
Apr 23, 2010 3.920 3.990 3.910 3.930 17,883 -0.01(-0.25%)
Apr 22, 2010 3.930 4.000 3.820 3.940 33,989 -0.02(-0.51%)
Apr 21, 2010 3.830 3.960 3.830 3.960 37,027 +0.13(+3.39%)
Apr 20, 2010 4.000 4.000 3.730 3.830 20,319 -0.08(-2.05%)
Apr 19, 2010 3.700 3.910 3.700 3.910 24,717 +0.19(+5.11%)
Apr 16, 2010 3.800 3.870 3.700 3.720 44,437 -0.08(-2.11%)
Apr 15, 2010 3.990 3.990 3.700 3.800 35,933 -0.20(-5.00%)
Apr 14, 2010 3.960 4.000 3.960 4.000 16,770 +0.07(+1.78%)
Apr 13, 2010 3.980 4.150 3.910 3.930 17,329 +0.02(+0.51%)
Apr 12, 2010 4.110 4.120 3.910 3.910 33,194 -0.19(-4.63%)
Apr 09, 2010 4.010 4.250 4.010 4.100 17,841 -0.06(-1.44%)
Apr 08, 2010 4.250 4.280 4.140 4.160 13,001 -0.09(-2.12%)
Apr 07, 2010 4.180 4.330 4.090 4.250 44,357 +0.04(+0.95%)
Apr 06, 2010 4.070 4.350 4.070 4.210 64,560 +0.13(+3.19%)
Apr 05, 2010 3.960 4.080 3.910 4.080 36,062 +0.25(+6.53%)
Apr 01, 2010 3.900 3.830 3.830 3.830 40,800 -0.04(-1.03%)
Mar 31, 2010 4.140 4.240 3.870 3.870 72,853 -0.23(-5.61%)
Mar 30, 2010 4.020 4.230 4.010 4.100 107,575 +0.07(+1.74%)
Mar 29, 2010 3.770 4.100 3.720 4.030 65,813 +0.27(+7.18%)
Mar 26, 2010 3.600 3.800 3.600 3.760 88,250 +0.15(+4.16%)
Mar 25, 2010 3.550 3.700 3.500 3.610 83,987 +0.17(+4.94%)
Mar 24, 2010 3.490 3.550 3.400 3.440 89,526 -0.06(-1.71%)
Mar 23, 2010 3.510 3.520 3.370 3.500 52,883 -0.01(-0.28%)
Mar 22, 2010 3.340 3.510 3.180 3.510 135,048 +0.19(+5.72%)
Mar 19, 2010 3.280 3.440 3.180 3.320 141,121 +0.04(+1.22%)
Mar 18, 2010 3.310 3.360 3.200 3.280 83,842 -0.04(-1.20%)
Mar 17, 2010 3.370 3.440 3.230 3.320 231,559 +0.10(+3.11%)
Mar 16, 2010 4.020 4.020 2.980 3.220 618,940 -1.18(-26.82%)
Mar 15, 2010 4.180 4.500 4.080 4.400 21,800 +0.16(+3.77%)
Mar 12, 2010 4.190 4.350 4.120 4.240 8,388 +0.04(+0.95%)
Mar 11, 2010 4.100 4.210 3.870 4.200 34,092 +0.01(+0.24%)
Mar 10, 2010 4.390 4.401 4.100 4.190 25,030 -0.22(-4.99%)
Mar 09, 2010 4.280 4.450 4.280 4.410 7,188 +0.07(+1.61%)
Mar 08, 2010 4.400 4.430 4.220 4.340 17,144 -0.06(-1.36%)
Mar 05, 2010 4.230 4.400 4.170 4.400 10,182 +0.17(+4.02%)
Mar 04, 2010 4.090 4.350 4.053 4.230 11,660 -0.01(-0.24%)
Mar 03, 2010 4.280 4.280 4.130 4.240 15,029 -0.01(-0.24%)
Mar 02, 2010 4.220 4.316 4.160 4.250 11,120 +0.05(+1.19%)
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.