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 (%)
Dec 31, 2021 3.730 3.770 3.690 3.720 59,905 -0.02(-0.53%)
Dec 30, 2021 3.780 3.800 3.740 3.740 59,417 -0.05(-1.32%)
Dec 29, 2021 3.820 3.840 3.770 3.790 129,657 -0.02(-0.52%)
Dec 28, 2021 3.770 3.830 3.770 3.810 129,159 +0.03(+0.79%)
Dec 27, 2021 3.770 3.790 3.740 3.780 114,770 +0.03(+0.80%)
Dec 23, 2021 3.720 3.800 3.700 3.750 246,243 +0.06(+1.63%)
Dec 22, 2021 3.680 3.730 3.640 3.690 112,204 -0.02(-0.54%)
Dec 21, 2021 3.550 3.720 3.550 3.710 105,960 +0.20(+5.70%)
Dec 20, 2021 3.460 3.515 3.390 3.510 139,806 +0.05(+1.45%)
Dec 17, 2021 3.550 3.570 3.400 3.460 417,802 -0.10(-2.81%)
Dec 16, 2021 3.580 3.600 3.510 3.560 109,040 +0.00(+0.00%)
Dec 15, 2021 3.780 3.800 3.540 3.560 241,969 -0.20(-5.32%)
Dec 14, 2021 3.600 3.770 3.560 3.760 1,055,308 +0.18(+5.03%)
Dec 13, 2021 3.470 3.620 3.470 3.580 151,525 +0.06(+1.70%)
Dec 10, 2021 3.560 3.640 3.500 3.520 193,348 -0.03(-0.85%)
Dec 09, 2021 3.470 3.560 3.425 3.550 98,874 +0.09(+2.60%)
Dec 08, 2021 3.560 3.580 3.410 3.460 151,316 -0.06(-1.70%)
Dec 07, 2021 3.480 3.650 3.438 3.520 2,133,856 +0.06(+1.88%)
Dec 06, 2021 3.440 3.500 3.395 3.455 77,815 +0.06(+1.62%)
Dec 03, 2021 3.400 3.420 3.341 3.400 124,768 +0.00(+0.00%)
Dec 02, 2021 3.370 3.428 3.322 3.400 290,913 +0.06(+1.80%)
Dec 01, 2021 3.450 3.450 3.303 3.340 245,079 -0.04(-1.18%)
Nov 30, 2021 3.420 3.420 3.380 3.380 140,795 -0.07(-2.03%)
Nov 29, 2021 3.410 3.500 3.400 3.450 109,703 +0.05(+1.47%)
Nov 26, 2021 3.450 3.470 3.325 3.400 303,978 -0.10(-2.86%)
Nov 24, 2021 3.500 3.540 3.490 3.500 65,014 -0.05(-1.41%)
Nov 23, 2021 3.640 3.640 3.520 3.550 139,883 -0.06(-1.66%)
Nov 22, 2021 3.550 3.640 3.512 3.610 158,281 +0.09(+2.56%)
Nov 19, 2021 3.530 3.540 3.480 3.520 71,979 -0.07(-1.95%)
Nov 18, 2021 3.450 3.610 3.550 3.590 118,641 +0.14(+4.06%)
Nov 17, 2021 3.510 3.520 3.450 3.450 89,052 -0.06(-1.71%)
Nov 16, 2021 3.490 3.540 3.460 3.510 72,570 +0.03(+0.86%)
Nov 15, 2021 3.520 3.570 3.420 3.480 172,760 -0.01(-0.29%)
Nov 12, 2021 3.540 3.590 3.460 3.490 96,899 -0.05(-1.41%)
Nov 11, 2021 3.480 3.580 3.320 3.540 173,224 +0.06(+1.72%)
Nov 10, 2021 3.290 3.500 3.480 185,416 +0.17(+5.14%)
Nov 09, 2021 3.320 3.340 3.290 3.310 100,949 -0.01(-0.30%)
Nov 08, 2021 3.370 3.400 3.305 3.320 157,650 -0.04(-1.19%)
Nov 05, 2021 3.110 3.390 3.100 3.360 325,264 +0.30(+9.80%)
Nov 04, 2021 3.010 3.100 3.000 3.060 173,395 +0.06(+2.00%)
Nov 03, 2021 3.050 3.100 2.980 3.000 275,953 -0.07(-2.28%)
Nov 02, 2021 3.090 3.110 3.050 3.070 91,110 -0.01(-0.32%)
Nov 01, 2021 3.110 3.100 3.055 3.080 115,285 -0.02(-0.65%)
Oct 29, 2021 3.090 3.150 3.080 3.100 198,459 +0.01(+0.32%)
Oct 28, 2021 3.050 3.150 3.050 3.090 192,657 -0.01(-0.32%)
Oct 27, 2021 3.280 3.330 3.100 3.100 343,482 -0.20(-6.06%)
Oct 26, 2021 3.240 3.320 3.300 102,902 +0.06(+1.85%)
Oct 25, 2021 3.120 3.250 3.120 3.240 92,050 +0.10(+3.18%)
Oct 22, 2021 3.160 3.220 3.120 3.140 92,794 -0.01(-0.32%)
Oct 21, 2021 3.130 3.200 3.100 3.150 80,482 +0.03(+0.96%)
Oct 20, 2021 3.060 3.130 3.060 3.120 79,131 +0.06(+1.96%)
Oct 19, 2021 3.190 3.190 3.050 3.060 143,858 +0.13(+4.44%)
Oct 18, 2021 3.000 3.020 2.930 2.930 109,669 -0.06(-2.01%)
Oct 15, 2021 3.020 3.080 2.990 2.990 93,494 -0.01(-0.33%)
Oct 14, 2021 2.960 3.010 2.960 3.000 37,727 +0.03(+1.01%)
Oct 13, 2021 3.010 3.035 2.970 2.970 83,565 -0.03(-1.00%)
Oct 12, 2021 3.030 3.030 2.990 3.000 91,915 -0.03(-0.99%)
Oct 11, 2021 3.070 3.120 3.030 3.030 22,762 -0.03(-0.98%)
Oct 08, 2021 3.050 3.100 3.050 3.060 40,682 +0.00(+0.00%)
Oct 07, 2021 3.070 3.110 3.050 3.060 67,473 +0.00(+0.00%)
Oct 06, 2021 3.070 3.100 3.050 3.060 207,510 -0.03(-0.97%)
Oct 05, 2021 3.130 3.130 3.080 3.090 67,301 -0.04(-1.28%)
Oct 04, 2021 3.090 3.160 3.080 3.130 116,696 +0.03(+0.97%)
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.