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 (%)
Aug 29, 2003 6.762 6.814 6.762 6.769 3,726 +0.17(+2.62%)
Aug 28, 2003 6.371 6.762 6.371 6.597 23,691 +0.29(+4.59%)
Aug 27, 2003 6.307 6.307 6.307 6.307 1,464 +0.06(+0.90%)
Aug 26, 2003 6.424 6.424 6.236 6.251 11,845 -0.08(-1.20%)
Aug 25, 2003 6.461 6.484 6.326 6.327 9,183 -0.08(-1.28%)
Aug 22, 2003 6.439 6.461 6.409 6.409 2,795 +0.02(+0.24%)
Aug 21, 2003 6.329 6.394 6.329 6.394 7,320 +0.08(+1.19%)
Aug 20, 2003 6.273 6.469 6.273 6.319 24,357 -0.04(-0.59%)
Aug 19, 2003 6.266 6.356 6.266 6.356 1,331 +0.01(+0.12%)
Aug 18, 2003 6.349 6.349 6.349 6.349 665 +0.02(+0.24%)
Aug 15, 2003 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
Aug 14, 2003 6.273 6.341 6.236 6.334 9,450 +0.07(+1.08%)
Aug 13, 2003 6.198 6.266 6.198 6.266 3,859 +0.08(+1.21%)
Aug 12, 2003 6.191 6.191 6.123 6.191 3,726 -0.03(-0.48%)
Aug 11, 2003 6.198 6.236 6.198 6.221 3,726 +0.02(+0.36%)
Aug 08, 2003 6.093 6.198 6.093 6.198 6,388 +0.11(+1.73%)
Aug 07, 2003 6.101 6.101 6.086 6.093 8,784 +0.01(+0.12%)
Aug 06, 2003 6.153 6.153 6.086 6.086 1,331 -0.03(-0.49%)
Aug 05, 2003 6.041 6.123 6.003 6.116 9,317 +0.01(+0.12%)
Aug 04, 2003 6.191 6.206 6.086 6.108 7,054 -0.08(-1.35%)
Aug 01, 2003 6.198 6.198 6.168 6.192 5,989 +0.02(+0.26%)
Jul 31, 2003 6.161 6.176 6.161 6.176 1,464 +0.02(+0.24%)
Jul 30, 2003 6.123 6.221 6.123 6.161 12,910 +0.07(+1.10%)
Jul 29, 2003 6.137 6.161 6.094 6.094 7,187 +0.11(+1.76%)
Jul 28, 2003 6.071 6.161 5.980 5.989 6,655 -0.06(-0.98%)
Jul 25, 2003 6.018 6.048 6.011 6.048 11,979 +0.04(+0.62%)
Jul 24, 2003 6.011 6.018 5.980 6.011 7,054 +0.03(+0.50%)
Jul 23, 2003 5.980 5.980 5.980 5.980 798 -0.07(-1.12%)
Jul 22, 2003 6.063 6.063 6.041 6.048 3,993 +0.07(+1.13%)
Jul 21, 2003 6.048 6.048 5.980 5.980 6,122 -0.02(-0.38%)
Jul 18, 2003 6.078 6.086 6.003 6.003 15,439 -0.17(-2.68%)
Jul 17, 2003 6.161 6.213 6.146 6.168 3,460 +0.01(+0.12%)
Jul 16, 2003 6.198 6.236 6.146 6.161 17,702 -0.08(-1.20%)
Jul 15, 2003 6.093 6.251 6.048 6.236 16,105 +0.23(+3.75%)
Jul 14, 2003 6.101 6.101 6.011 6.011 9,050 -0.05(-0.74%)
Jul 11, 2003 6.086 6.086 5.935 6.056 12,910 -0.02(-0.25%)
Jul 10, 2003 6.071 6.146 6.071 6.071 2,662 +0.00(+0.00%)
Jul 09, 2003 6.153 6.168 6.011 6.071 21,029 -0.08(-1.34%)
Jul 08, 2003 6.153 6.153 6.153 6.153 2,662 +0.01(+0.12%)
Jul 07, 2003 6.168 6.168 6.078 6.146 5,057 +0.03(+0.49%)
Jul 03, 2003 6.101 6.116 6.086 6.116 11,313 +0.05(+0.87%)
Jul 02, 2003 6.018 6.146 6.018 6.063 5,457 +0.05(+0.87%)
Jul 01, 2003 5.958 6.078 5.898 6.011 41,394 +0.05(+0.88%)
Jun 30, 2003 6.243 6.243 5.823 5.958 38,332 -0.35(-5.48%)
Jun 27, 2003 6.296 6.311 6.243 6.304 24,889 +0.06(+0.96%)
Jun 26, 2003 6.243 6.296 6.243 6.243 1,597 -0.00(-0.01%)
Jun 25, 2003 6.048 6.304 6.048 6.244 20,497 -0.03(-0.47%)
Jun 24, 2003 6.236 6.273 6.236 6.273 3,327 +0.04(+0.60%)
Jun 23, 2003 6.236 6.311 6.236 6.236 11,979 +0.00(+0.00%)
Jun 20, 2003 6.243 6.243 6.236 6.236 11,579 +0.00(+0.00%)
Jun 19, 2003 6.289 6.311 6.236 6.236 13,842 -0.05(-0.84%)
Jun 18, 2003 6.236 6.289 6.236 6.289 2,928 +0.05(+0.84%)
Jun 17, 2003 6.236 6.236 6.236 6.236 532 -0.05(-0.84%)
Jun 16, 2003 6.236 6.304 6.228 6.289 13,576 +0.05(+0.72%)
Jun 13, 2003 6.304 6.311 6.243 6.243 3,859 +0.01(+0.12%)
Jun 12, 2003 6.251 6.251 6.236 6.236 24,091 -0.06(-0.95%)
Jun 11, 2003 6.236 6.296 6.236 6.296 2,662 +0.06(+0.96%)
Jun 10, 2003 6.176 6.304 6.176 6.236 17,436 +0.03(+0.42%)
Jun 09, 2003 6.138 6.236 6.123 6.210 1,331 +0.07(+1.16%)
Jun 06, 2003 6.123 6.228 6.123 6.138 28,483 +0.00(+0.02%)
Jun 05, 2003 6.137 6.137 6.137 6.137 133 -0.08(-1.35%)
Jun 04, 2003 6.191 6.273 6.138 6.221 7,852 +0.06(+0.98%)
Jun 03, 2003 6.123 6.191 6.093 6.161 21,961 +0.03(+0.49%)
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.