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 (%)
Sep 30, 2002 4.020 4.035 4.020 4.027 3,061 +0.01(+0.19%)
Sep 27, 2002 4.087 4.087 4.020 4.020 3,859 -0.01(-0.19%)
Sep 26, 2002 4.125 4.207 4.027 4.027 17,702 +0.00(+0.00%)
Sep 25, 2002 4.200 4.200 3.944 4.027 6,655 +0.08(+2.10%)
Sep 24, 2002 3.944 4.050 3.944 3.944 2,262 -0.01(-0.19%)
Sep 23, 2002 4.500 4.500 3.937 3.952 46,052 -0.56(-12.33%)
Sep 20, 2002 4.606 4.606 4.500 4.508 61,492 -0.11(-2.28%)
Sep 19, 2002 4.522 4.613 4.500 4.613 1,863 +0.11(+2.33%)
Sep 18, 2002 4.432 4.508 4.432 4.508 6,914 +0.11(+2.56%)
Sep 17, 2002 4.380 4.395 4.380 4.395 931 -0.02(-0.34%)
Sep 16, 2002 4.380 4.410 4.380 4.410 665 +0.04(+0.86%)
Sep 13, 2002 4.365 4.425 4.365 4.373 10,514 -0.11(-2.51%)
Sep 12, 2002 4.485 4.485 4.485 4.485 445 +0.02(+0.34%)
Sep 11, 2002 4.470 4.470 4.470 4.470 133 +0.00(+0.02%)
Sep 10, 2002 4.433 4.508 4.433 4.470 11,047 +0.03(+0.66%)
Sep 09, 2002 4.455 4.470 4.433 4.440 37,268 +0.01(+0.17%)
Sep 06, 2002 4.380 4.448 4.373 4.433 6,788 -0.03(-0.67%)
Sep 05, 2002 4.455 4.500 4.365 4.463 5,457 +0.04(+0.87%)
Sep 04, 2002 4.424 4.424 4.424 4.424 53,240 +0.06(+1.36%)
Sep 03, 2002 4.358 4.424 4.358 4.365 252,890 +0.00(+0.00%)
Aug 30, 2002 4.560 4.560 4.365 4.365 4,831 -0.19(-4.27%)
Aug 29, 2002 4.545 4.778 4.545 4.560 10,514 +0.02(+0.33%)
Aug 28, 2002 4.433 4.591 4.358 4.545 3,194 +0.10(+2.35%)
Aug 27, 2002 4.545 4.545 4.433 4.440 3,327 +0.01(+0.17%)
Aug 26, 2002 4.298 4.545 4.298 4.433 8,119 -0.11(-2.32%)
Aug 23, 2002 4.538 4.538 4.538 4.538 532 -0.01(-0.17%)
Aug 22, 2002 4.621 4.621 4.508 4.545 7,320 +0.03(+0.67%)
Aug 21, 2002 4.365 4.681 4.298 4.515 10,914 +0.01(+0.17%)
Aug 20, 2002 4.433 4.508 4.433 4.508 5,723 +0.07(+1.52%)
Aug 16, 2002 4.365 4.440 4.365 4.440 6,521 +0.11(+2.43%)
Aug 15, 2002 4.365 4.366 4.335 4.335 3,859 +0.04(+0.87%)
Aug 14, 2002 4.290 4.298 4.290 4.298 4,259 +0.01(+0.18%)
Aug 13, 2002 4.298 4.298 4.290 4.290 2,395 +0.00(+0.00%)
Aug 12, 2002 4.358 4.358 4.282 4.290 17,303 -0.14(-3.06%)
Aug 07, 2002 4.485 4.485 4.290 4.425 798,600 +0.08(+1.74%)
Aug 06, 2002 4.350 4.350 4.349 4.349 532 -0.05(-1.04%)
Aug 05, 2002 4.395 4.395 4.395 4.395 0 +0.00(+0.00%)
Aug 02, 2002 4.252 4.500 4.245 4.395 811,910 +0.16(+3.72%)
Aug 01, 2002 4.207 4.275 3.877 4.237 10,248 +0.32(+8.05%)
Jul 31, 2002 3.982 4.057 3.922 3.922 7,986 -0.33(-7.77%)
Jul 30, 2002 3.982 4.252 3.982 4.252 399 +0.11(+2.54%)
Jul 29, 2002 4.050 4.282 4.050 4.147 12,777 +0.09(+2.22%)
Jul 26, 2002 3.944 4.057 3.757 4.057 1,863 +0.03(+0.75%)
Jul 25, 2002 3.847 4.027 3.839 4.027 8,784 +0.23(+6.14%)
Jul 24, 2002 4.115 4.115 3.772 3.794 29,415 -0.08(-1.94%)
Jul 23, 2002 3.944 4.170 3.757 3.869 14,507 -0.29(-7.02%)
Jul 22, 2002 4.283 4.283 3.464 4.162 17,303 -0.17(-3.84%)
Jul 19, 2002 4.328 4.328 4.328 4.328 4,259 -0.11(-2.37%)
Jul 17, 2002 4.343 4.433 4.343 4.433 1,863 +0.00(+0.00%)
Jul 12, 2002 4.440 4.440 4.433 4.433 6,921 +0.00(+0.00%)
Jul 11, 2002 4.530 4.545 4.433 4.433 17,702 -0.08(-1.67%)
Jul 10, 2002 4.606 4.606 4.508 4.508 15,173 -0.01(-0.17%)
Jul 09, 2002 4.560 4.560 4.515 4.515 5,856 -0.05(-0.99%)
Jul 08, 2002 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jul 05, 2002 4.560 4.560 4.560 4.560 532 +0.02(+0.33%)
Jul 04, 2002 4.733 4.733 4.545 4.545 3,460 +0.00(+0.00%)
Jul 03, 2002 4.733 4.733 4.545 4.545 3,460 -0.08(-1.63%)
Jul 02, 2002 4.726 4.726 4.508 4.621 5,723 -0.15(-3.15%)
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.