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 (%)
Jan 31, 2022 4.460 4.300 201,353 -0.15(-3.37%)
Jan 28, 2022 4.350 4.450 4.310 4.450 363,958 +0.14(+3.25%)
Jan 27, 2022 4.400 4.420 4.240 4.310 427,937 -0.06(-1.37%)
Jan 26, 2022 4.250 4.390 4.209 4.370 340,384 +0.17(+4.05%)
Jan 25, 2022 4.040 4.220 3.960 4.200 308,303 +0.15(+3.70%)
Jan 24, 2022 3.720 4.080 3.720 4.050 490,230 +0.24(+6.30%)
Jan 21, 2022 3.670 3.850 3.670 3.810 384,367 +0.09(+2.42%)
Jan 20, 2022 3.510 3.800 3.160 3.720 260,105 +0.02(+0.54%)
Jan 19, 2022 3.900 3.970 3.650 3.700 178,912 -0.20(-5.13%)
Jan 18, 2022 3.990 3.990 3.830 3.900 91,362 -0.06(-1.52%)
Jan 14, 2022 3.960 0 +0.07(+1.80%)
Jan 13, 2022 3.920 3.940 3.860 3.890 116,271 +0.03(+0.78%)
Jan 12, 2022 3.930 3.960 3.850 3.860 188,955 -0.04(-1.03%)
Jan 11, 2022 3.920 3.920 3.800 3.900 116,265 +0.02(+0.52%)
Jan 10, 2022 3.920 3.930 3.822 3.880 56,884 -0.01(-0.26%)
Jan 07, 2022 3.820 3.912 3.815 3.890 147,419 +0.09(+2.37%)
Jan 06, 2022 3.780 3.822 3.755 3.800 52,434 +0.01(+0.26%)
Jan 05, 2022 3.800 3.900 3.760 3.790 64,915 -0.03(-0.79%)
Jan 04, 2022 3.850 3.910 3.770 3.820 601,351 +0.02(+0.53%)
Jan 03, 2022 3.730 3.830 3.730 3.800 67,082 +0.08(+2.15%)
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%)
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.