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 31, 2020 2.340 2.370 2.300 2.330 100,900 -0.02(-0.85%)
Jul 30, 2020 2.340 2.370 2.290 2.350 75,894 -0.06(-2.49%)
Jul 29, 2020 2.320 2.440 2.290 2.410 126,123 +0.11(+4.78%)
Jul 28, 2020 2.210 2.320 2.210 2.300 133,790 +0.05(+2.22%)
Jul 27, 2020 2.290 2.290 2.200 2.250 123,759 +0.09(+4.17%)
Jul 24, 2020 2.230 2.255 2.150 2.160 54,700 -0.07(-3.14%)
Jul 23, 2020 2.200 2.250 2.200 2.230 60,050 +0.01(+0.45%)
Jul 22, 2020 2.180 2.220 2.150 2.220 45,615 +0.01(+0.45%)
Jul 21, 2020 2.150 2.220 2.070 2.210 80,964 +0.07(+3.27%)
Jul 20, 2020 2.120 2.195 2.085 2.140 75,315 +0.00(+0.00%)
Jul 17, 2020 2.220 2.250 2.130 2.140 102,000 -0.09(-4.04%)
Jul 16, 2020 2.220 2.260 2.122 2.230 46,320 +0.00(+0.00%)
Jul 15, 2020 2.240 2.290 2.210 2.230 159,200 +0.04(+1.83%)
Jul 14, 2020 2.110 2.190 2.060 2.190 127,258 +0.07(+3.30%)
Jul 13, 2020 2.180 2.180 2.090 2.120 82,320 -0.02(-0.93%)
Jul 10, 2020 2.040 2.145 2.030 2.140 76,300 +0.11(+5.42%)
Jul 09, 2020 2.100 2.100 2.000 2.030 216,497 -0.07(-3.33%)
Jul 08, 2020 2.090 2.140 2.030 2.100 90,793 +0.03(+1.45%)
Jul 07, 2020 2.150 2.180 2.060 2.070 126,255 -0.11(-5.05%)
Jul 06, 2020 2.280 2.290 2.150 2.180 75,124 -0.03(-1.58%)
Jul 02, 2020 2.340 2.340 2.190 2.215 98,900 +0.01(+0.68%)
Jul 01, 2020 2.420 2.440 2.190 2.200 164,316 -0.24(-9.84%)
Jun 30, 2020 2.390 2.500 2.289 2.440 206,571 +0.04(+1.67%)
Jun 29, 2020 2.110 2.400 2.100 2.400 146,176 +0.35(+17.07%)
Jun 26, 2020 2.300 2.300 2.050 2.050 299,800 -0.27(-11.64%)
Jun 25, 2020 2.140 2.320 2.100 2.320 106,509 +0.16(+7.41%)
Jun 24, 2020 2.250 2.274 2.095 2.160 203,394 -0.12(-5.26%)
Jun 23, 2020 2.380 2.384 2.260 2.280 59,409 -0.05(-2.15%)
Jun 22, 2020 2.300 2.350 2.290 2.330 69,097 +0.02(+0.87%)
Jun 19, 2020 2.420 2.464 2.300 2.310 247,000 -0.08(-3.35%)
Jun 18, 2020 2.340 2.430 2.330 2.390 109,007 +0.02(+0.84%)
Jun 17, 2020 2.500 2.530 2.360 2.370 85,805 -0.11(-4.44%)
Jun 16, 2020 2.650 2.650 2.470 2.480 136,297 -0.04(-1.59%)
Jun 15, 2020 2.320 2.560 2.300 2.520 86,222 +0.13(+5.44%)
Jun 12, 2020 2.480 2.550 2.365 2.390 156,000 +0.04(+1.70%)
Jun 11, 2020 2.570 2.590 2.350 2.350 259,333 -0.38(-13.76%)
Jun 10, 2020 2.890 2.890 2.720 2.725 100,462 -0.19(-6.68%)
Jun 09, 2020 2.930 3.000 2.870 2.920 135,776 -0.06(-2.18%)
Jun 08, 2020 2.930 2.990 2.870 2.985 177,056 +0.13(+4.74%)
Jun 05, 2020 2.690 2.890 2.690 2.850 230,100 +0.25(+9.62%)
Jun 04, 2020 2.570 2.630 2.480 2.600 156,610 +0.00(+0.00%)
Jun 03, 2020 2.520 2.700 2.520 2.600 162,695 +0.14(+5.69%)
Jun 02, 2020 2.380 2.530 2.380 2.460 101,478 +0.10(+4.24%)
Jun 01, 2020 2.360 2.500 2.350 2.360 150,995 -0.01(-0.42%)
May 29, 2020 2.510 2.520 2.300 2.370 566,700 -0.18(-7.06%)
May 28, 2020 2.890 2.900 2.525 2.550 156,047 -0.28(-9.73%)
May 27, 2020 2.540 2.850 2.475 2.825 272,471 +0.37(+14.84%)
May 26, 2020 2.460 2.540 2.430 2.460 165,090 +0.13(+5.58%)
May 22, 2020 2.400 2.440 2.270 2.330 76,400 -0.07(-2.92%)
May 21, 2020 2.420 2.450 2.350 2.400 87,007 -0.02(-0.83%)
May 20, 2020 2.250 2.460 2.250 2.420 202,297 +0.23(+10.50%)
May 19, 2020 2.210 2.310 2.170 2.190 127,005 -0.04(-1.79%)
May 18, 2020 2.320 2.370 2.200 2.230 231,479 +0.04(+1.59%)
May 15, 2020 2.120 2.210 2.060 2.195 127,600 +0.07(+3.54%)
May 14, 2020 2.020 2.120 1.960 2.120 178,811 +0.04(+1.92%)
May 13, 2020 2.160 2.180 2.000 2.080 220,747 -0.10(-4.59%)
May 12, 2020 2.370 2.370 2.160 2.180 169,932 -0.17(-7.23%)
May 11, 2020 2.380 2.410 2.290 2.350 143,018 -0.08(-3.29%)
May 08, 2020 2.470 2.510 2.390 2.430 125,000 +0.02(+0.83%)
May 07, 2020 2.340 2.480 2.340 2.410 204,420 +0.12(+5.24%)
May 06, 2020 2.340 2.400 2.260 2.290 84,706 -0.05(-2.14%)
May 05, 2020 2.480 2.570 2.310 2.340 164,547 -0.08(-3.31%)
May 04, 2020 2.480 2.520 2.360 2.420 146,032 -0.07(-2.81%)
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.