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 (%)
Feb 28, 2003 5.552 5.695 5.537 5.694 13,842 +0.15(+2.70%)
Feb 27, 2003 5.470 5.560 5.470 5.545 3,460 -0.01(-0.14%)
Feb 26, 2003 5.470 5.552 5.470 5.552 931 +0.02(+0.27%)
Feb 25, 2003 5.590 5.590 5.485 5.537 12,511 -0.05(-0.81%)
Feb 24, 2003 5.440 5.582 5.440 5.582 19,299 +0.15(+2.77%)
Feb 21, 2003 5.199 5.432 5.177 5.432 49,912 +0.32(+6.17%)
Feb 20, 2003 5.086 5.252 5.086 5.116 7,986 +0.06(+1.19%)
Feb 19, 2003 4.974 5.086 4.974 5.056 92,903 +0.15(+3.06%)
Feb 18, 2003 5.041 5.079 4.884 4.906 26,353 -0.16(-3.12%)
Feb 14, 2003 5.049 5.064 5.041 5.064 3,327 -0.05(-1.03%)
Feb 13, 2003 5.147 5.147 5.116 5.116 1,863 -0.02(-0.44%)
Feb 12, 2003 5.229 5.229 5.124 5.139 2,928 -0.02(-0.29%)
Feb 11, 2003 4.959 5.184 4.959 5.154 5,057 +0.05(+1.03%)
Feb 10, 2003 4.989 5.447 4.951 5.101 17,968 +0.23(+4.78%)
Feb 07, 2003 4.884 4.914 4.846 4.869 33,807 -0.03(-0.61%)
Feb 06, 2003 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
Feb 05, 2003 4.884 4.906 4.884 4.899 8,784 +0.01(+0.15%)
Feb 04, 2003 4.891 4.921 4.891 4.891 2,528 -0.07(-1.35%)
Feb 03, 2003 4.899 4.966 4.899 4.958 2,662 +0.03(+0.58%)
Jan 31, 2003 4.914 4.951 4.914 4.929 4,791 -0.03(-0.59%)
Jan 30, 2003 4.853 4.959 4.823 4.959 17,303 +0.11(+2.17%)
Jan 29, 2003 4.846 4.899 4.808 4.853 15,439 -0.04(-0.77%)
Jan 28, 2003 4.959 4.966 4.884 4.891 26,753 -0.07(-1.44%)
Jan 27, 2003 5.026 5.049 4.962 4.962 7,586 -0.06(-1.29%)
Jan 24, 2003 5.027 5.027 5.027 5.027 133 -0.04(-0.87%)
Jan 23, 2003 5.034 5.071 4.981 5.071 48,182 +0.00(+0.00%)
Jan 22, 2003 4.959 5.071 4.951 5.071 20,630 +0.14(+2.90%)
Jan 21, 2003 4.838 4.959 4.658 4.929 18,767 +0.01(+0.15%)
Jan 17, 2003 4.884 4.921 4.838 4.921 6,655 +0.03(+0.61%)
Jan 16, 2003 4.831 4.951 4.831 4.891 19,831 +0.01(+0.15%)
Jan 15, 2003 4.823 4.891 4.703 4.884 44,854 +0.07(+1.40%)
Jan 14, 2003 4.816 4.816 4.816 4.816 1,863 -0.07(-1.38%)
Jan 13, 2003 4.771 4.921 4.696 4.884 10,914 -0.05(-1.05%)
Jan 10, 2003 4.846 4.959 4.846 4.935 11,446 +0.13(+2.64%)
Jan 09, 2003 4.703 4.808 4.703 4.808 1,197 +0.05(+0.95%)
Jan 08, 2003 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 07, 2003 4.778 4.846 4.658 4.763 34,739 -0.02(-0.31%)
Jan 06, 2003 4.808 4.823 4.778 4.778 2,395 -0.05(-0.93%)
Jan 03, 2003 4.823 4.823 4.823 4.823 4,658 -0.10(-1.98%)
Jan 02, 2003 4.884 4.921 4.846 4.921 52,441 +0.04(+0.75%)
Dec 31, 2002 4.891 4.891 4.884 4.884 5,856 +0.00(+0.02%)
Dec 30, 2002 4.884 4.884 4.884 4.884 1,331 -0.01(-0.15%)
Dec 27, 2002 4.884 4.921 4.853 4.891 11,313 -0.02(-0.44%)
Dec 26, 2002 4.921 4.921 4.823 4.913 12,245 +0.03(+0.60%)
Dec 24, 2002 4.831 4.906 4.831 4.884 24,889 +0.05(+1.09%)
Dec 23, 2002 4.831 4.831 4.831 4.831 931 +0.01(+0.16%)
Dec 20, 2002 4.914 4.929 4.823 4.823 8,385 -0.06(-1.23%)
Dec 19, 2002 4.838 4.884 4.816 4.884 12,910 +0.08(+1.56%)
Dec 18, 2002 4.696 4.929 4.696 4.808 19,698 +0.20(+4.40%)
Dec 17, 2002 4.598 4.696 4.598 4.606 15,306 -0.04(-0.81%)
Dec 16, 2002 4.553 4.643 4.553 4.643 4,259 +0.08(+1.64%)
Dec 13, 2002 4.621 4.666 4.553 4.568 4,392 -0.10(-2.09%)
Dec 12, 2002 4.530 4.756 4.508 4.666 51,775 +0.12(+2.64%)
Dec 11, 2002 4.545 4.628 4.530 4.545 18,234 +0.02(+0.50%)
Dec 10, 2002 4.523 4.523 4.523 4.523 133 -0.04(-0.82%)
Dec 09, 2002 4.508 4.568 4.508 4.560 10,914 +0.05(+1.17%)
Dec 06, 2002 4.568 4.568 4.508 4.508 3,993 -0.15(-3.23%)
Dec 05, 2002 4.658 4.658 4.658 4.658 266 +0.00(+0.00%)
Dec 04, 2002 4.658 4.658 4.658 4.658 19,965 +0.08(+1.64%)
Dec 03, 2002 4.523 4.658 4.470 4.583 30,479 -0.03(-0.65%)
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.