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 (%)
Oct 31, 2022 3.000 3.000 2.810 2.830 210,154 -0.26(-8.41%)
Oct 28, 2022 3.070 3.110 3.015 3.090 305,825 +0.04(+1.31%)
Oct 27, 2022 3.120 3.120 3.000 3.050 106,758 +0.06(+2.01%)
Oct 26, 2022 3.050 3.069 2.990 2.990 150,152 -0.01(-0.33%)
Oct 25, 2022 2.990 3.085 2.945 3.000 152,846 +0.01(+0.33%)
Oct 24, 2022 3.040 3.040 2.970 2.990 76,953 -0.03(-0.99%)
Oct 21, 2022 2.970 3.040 2.940 3.020 139,399 +0.08(+2.72%)
Oct 20, 2022 2.970 3.010 2.930 2.940 208,464 -0.05(-1.67%)
Oct 19, 2022 2.980 3.005 2.940 2.990 262,764 +0.00(+0.00%)
Oct 18, 2022 3.050 3.050 2.990 2.990 187,349 +0.02(+0.67%)
Oct 17, 2022 3.000 3.010 2.910 2.970 149,119 +0.04(+1.37%)
Oct 14, 2022 3.000 3.000 2.900 2.930 121,883 -0.02(-0.68%)
Oct 13, 2022 2.880 2.990 2.820 2.950 112,910 +0.05(+1.72%)
Oct 12, 2022 2.920 2.920 2.860 2.900 95,129 -0.02(-0.68%)
Oct 11, 2022 2.850 2.940 2.850 2.920 97,005 +0.00(+0.00%)
Oct 10, 2022 2.940 2.980 2.900 2.920 161,308 +0.01(+0.34%)
Oct 07, 2022 2.950 2.950 2.890 2.910 110,983 -0.04(-1.36%)
Oct 06, 2022 2.960 2.980 2.930 2.950 86,400 -0.01(-0.34%)
Oct 05, 2022 2.950 3.010 2.950 2.960 164,000 -0.05(-1.66%)
Oct 04, 2022 2.880 3.060 2.880 3.010 248,049 +0.15(+5.24%)
Oct 03, 2022 2.800 2.910 2.780 2.860 156,541 +0.03(+1.06%)
Sep 30, 2022 2.910 2.920 2.820 2.830 185,204 -0.06(-2.08%)
Sep 29, 2022 2.910 2.910 2.815 2.890 149,609 -0.06(-2.03%)
Sep 28, 2022 2.980 3.000 2.950 2.950 166,516 -0.02(-0.67%)
Sep 27, 2022 2.950 3.015 2.905 2.970 193,301 +0.08(+2.77%)
Sep 26, 2022 2.960 3.040 2.880 2.890 169,610 -0.08(-2.69%)
Sep 23, 2022 2.980 2.980 2.860 2.970 262,255 +0.01(+0.34%)
Sep 22, 2022 3.190 3.210 2.950 2.960 213,420 -0.22(-6.92%)
Sep 21, 2022 3.200 3.230 3.150 3.180 147,810 +0.02(+0.63%)
Sep 20, 2022 3.230 3.300 3.155 3.160 181,657 -0.07(-2.17%)
Sep 19, 2022 3.120 3.270 3.080 3.230 223,638 +0.13(+4.19%)
Sep 16, 2022 3.110 3.120 3.040 3.100 534,925 -0.01(-0.32%)
Sep 15, 2022 2.720 3.180 2.690 3.110 1,137,822 +0.52(+20.08%)
Sep 14, 2022 2.620 2.650 2.580 2.590 150,862 -0.05(-1.89%)
Sep 13, 2022 2.750 2.760 2.620 2.640 267,010 -0.12(-4.35%)
Sep 12, 2022 2.780 2.830 2.750 2.760 214,584 +0.00(+0.00%)
Sep 09, 2022 2.830 2.830 2.720 2.760 196,892 -0.04(-1.43%)
Sep 08, 2022 2.820 2.840 2.750 2.800 204,671 -0.03(-1.06%)
Sep 07, 2022 2.840 2.870 2.755 2.830 488,971 +0.00(+0.00%)
Sep 06, 2022 2.950 3.001 2.720 2.830 423,276 -0.14(-4.71%)
Sep 02, 2022 3.080 3.080 2.950 2.970 398,322 -0.07(-2.30%)
Sep 01, 2022 3.150 3.170 3.010 3.040 341,376 -0.14(-4.40%)
Aug 31, 2022 3.280 3.280 3.120 3.180 243,825 -0.06(-1.85%)
Aug 30, 2022 3.210 3.250 3.135 3.240 158,603 +0.03(+0.93%)
Aug 29, 2022 3.110 3.255 3.100 3.210 171,923 +0.05(+1.58%)
Aug 26, 2022 3.370 3.405 3.120 3.160 373,752 -0.23(-6.78%)
Aug 25, 2022 3.360 3.390 3.330 3.390 106,794 +0.05(+1.50%)
Aug 24, 2022 3.360 3.370 3.305 3.340 101,789 +0.00(+0.00%)
Aug 23, 2022 3.350 3.390 3.320 3.340 199,368 +0.01(+0.30%)
Aug 22, 2022 3.600 3.610 3.320 3.330 393,386 -0.32(-8.77%)
Aug 19, 2022 3.560 3.650 3.490 3.650 363,528 +0.06(+1.67%)
Aug 18, 2022 3.530 3.610 3.510 3.590 419,824 +0.07(+1.99%)
Aug 17, 2022 3.600 3.620 3.510 3.520 134,943 -0.09(-2.49%)
Aug 16, 2022 3.540 3.650 3.470 3.610 689,633 +0.04(+1.12%)
Aug 15, 2022 3.530 3.570 3.450 3.570 116,116 +0.04(+1.13%)
Aug 12, 2022 3.500 3.540 3.450 3.530 124,843 +0.06(+1.73%)
Aug 11, 2022 3.500 3.515 3.410 3.470 163,021 +0.01(+0.29%)
Aug 10, 2022 3.500 3.569 3.460 3.460 213,552 -0.03(-0.86%)
Aug 09, 2022 3.570 3.621 3.485 3.490 176,013 -0.12(-3.32%)
Aug 08, 2022 3.640 3.640 3.570 3.610 129,176 +0.01(+0.28%)
Aug 05, 2022 3.640 3.650 3.580 3.600 140,185 -0.03(-0.83%)
Aug 04, 2022 3.580 3.640 3.560 3.630 115,966 +0.02(+0.55%)
Aug 03, 2022 3.620 3.640 3.556 3.610 111,347 +0.02(+0.56%)
Aug 02, 2022 3.590 3.650 3.520 3.590 204,831 +0.02(+0.56%)
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.