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 (%)
Jul 30, 2010 2.020 2.080 2.020 2.020 34,988 -0.05(-2.42%)
Jul 29, 2010 2.060 2.100 2.020 2.070 68,899 -0.01(-0.48%)
Jul 28, 2010 2.050 2.130 2.050 2.080 33,389 +0.03(+1.46%)
Jul 27, 2010 2.100 2.106 2.020 2.050 134,734 +0.00(+0.00%)
Jul 26, 2010 2.040 2.129 2.020 2.050 83,133 +0.05(+2.50%)
Jul 23, 2010 2.020 2.080 1.990 2.000 152,802 +0.01(+0.50%)
Jul 22, 2010 2.110 2.150 1.980 1.990 160,452 -0.07(-3.40%)
Jul 21, 2010 2.120 2.200 2.060 2.060 98,872 -0.08(-3.74%)
Jul 20, 2010 2.160 2.210 2.120 2.140 112,653 +0.00(+0.00%)
Jul 19, 2010 2.170 2.220 2.120 2.140 111,619 -0.03(-1.38%)
Jul 16, 2010 2.190 2.300 2.110 2.170 106,321 -0.04(-1.81%)
Jul 15, 2010 2.230 2.270 2.100 2.210 95,571 +0.02(+0.91%)
Jul 14, 2010 2.360 2.380 2.190 2.190 128,571 -0.12(-5.19%)
Jul 13, 2010 2.440 2.440 2.220 2.310 147,695 -0.04(-1.66%)
Jul 12, 2010 2.240 2.410 2.220 2.349 281,846 +0.14(+6.29%)
Jul 09, 2010 2.040 2.240 2.030 2.210 231,632 +0.16(+7.80%)
Jul 08, 2010 2.000 2.180 1.900 2.050 444,171 +0.11(+5.67%)
Jul 07, 2010 1.990 2.010 1.920 1.940 112,344 +0.01(+0.52%)
Jul 06, 2010 1.940 1.990 1.900 1.930 273,358 +0.07(+3.76%)
Jul 02, 2010 1.890 1.900 1.850 1.860 34,025 -0.01(-0.53%)
Jul 01, 2010 1.900 1.980 1.820 1.870 117,186 -0.08(-4.10%)
Jun 30, 2010 1.940 1.980 1.900 1.950 110,872 -0.01(-0.51%)
Jun 29, 2010 2.090 2.090 1.900 1.960 204,645 +0.14(+7.69%)
Jun 25, 2010 1.750 1.940 1.750 1.820 968,194 -0.04(-2.15%)
Jun 24, 2010 1.910 1.910 1.820 1.860 229,468 -0.01(-0.53%)
Jun 23, 2010 1.870 1.950 1.820 1.870 624,720 +0.07(+3.89%)
Jun 22, 2010 1.980 2.000 1.800 1.800 2,111,065 -0.22(-10.89%)
Jun 21, 2010 2.410 2.420 2.020 2.020 278,785 -0.36(-15.13%)
Jun 18, 2010 2.430 2.470 2.240 2.380 107,814 -0.03(-1.24%)
Jun 17, 2010 2.360 2.410 2.320 2.410 31,766 +0.04(+1.69%)
Jun 16, 2010 2.350 2.480 2.340 2.370 120,101 -0.01(-0.42%)
Jun 15, 2010 2.390 2.460 2.270 2.380 58,487 -0.02(-0.83%)
Jun 14, 2010 2.470 2.500 2.327 2.400 72,269 -0.05(-2.04%)
Jun 11, 2010 2.240 2.460 2.210 2.450 62,414 +0.20(+8.89%)
Jun 10, 2010 2.260 2.340 2.200 2.250 48,154 +0.03(+1.35%)
Jun 09, 2010 2.120 2.290 2.100 2.220 49,410 +0.12(+5.71%)
Jun 08, 2010 2.110 2.150 2.050 2.100 75,444 -0.05(-2.33%)
Jun 07, 2010 2.560 2.560 2.150 2.150 63,789 -0.41(-16.02%)
Jun 04, 2010 2.570 2.670 2.550 2.560 16,850 -0.05(-1.92%)
Jun 03, 2010 2.680 2.740 2.600 2.610 23,887 -0.09(-3.33%)
Jun 02, 2010 2.750 2.900 2.510 2.700 71,956 -0.13(-4.59%)
Jun 01, 2010 2.930 2.940 2.800 2.830 27,201 -0.14(-4.71%)
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%)
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.