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 31, 2007 8.090 8.090 8.050 8.050 1,500 +0.04(+0.50%)
Aug 30, 2007 8.160 8.160 8.010 8.010 4,925 -0.01(-0.12%)
Aug 29, 2007 8.170 8.170 8.000 8.020 3,499 -0.13(-1.60%)
Aug 28, 2007 8.100 8.190 8.090 8.150 4,875 +0.11(+1.37%)
Aug 27, 2007 8.040 8.120 8.000 8.040 6,016 -0.09(-1.11%)
Aug 24, 2007 8.100 8.130 8.100 8.130 4,172 -0.03(-0.37%)
Aug 23, 2007 8.116 8.170 8.090 8.160 1,805 +0.06(+0.74%)
Aug 22, 2007 8.090 8.150 8.080 8.100 2,494 +0.10(+1.25%)
Aug 21, 2007 8.440 8.440 7.950 8.000 15,110 -0.10(-1.23%)
Aug 20, 2007 8.010 8.150 7.980 8.100 7,445 +0.12(+1.50%)
Aug 17, 2007 7.770 8.040 7.770 7.980 14,355 +0.29(+3.77%)
Aug 16, 2007 8.010 8.010 7.250 7.690 14,026 -0.31(-3.87%)
Aug 15, 2007 8.060 8.060 8.000 8.000 1,100 -0.11(-1.36%)
Aug 14, 2007 8.090 8.110 8.030 8.110 5,362 +0.01(+0.12%)
Aug 13, 2007 8.250 8.250 8.100 8.100 14,800 -0.08(-0.98%)
Aug 10, 2007 8.300 8.310 8.090 8.180 11,993 -0.13(-1.56%)
Aug 09, 2007 8.500 8.540 8.310 8.310 10,055 -0.19(-2.24%)
Aug 08, 2007 8.390 8.500 8.390 8.500 8,425 +0.26(+3.16%)
Aug 07, 2007 8.130 8.240 8.130 8.240 3,750 +0.24(+3.00%)
Aug 06, 2007 7.950 8.000 7.900 8.000 10,616 +0.06(+0.76%)
Aug 03, 2007 7.940 8.110 7.900 7.940 12,580 +0.02(+0.25%)
Aug 02, 2007 7.980 8.050 7.920 7.920 251,273 -0.06(-0.75%)
Aug 01, 2007 8.150 8.150 7.850 7.980 17,383 -0.17(-2.09%)
Jul 31, 2007 8.186 8.312 8.150 8.150 8,123 -0.04(-0.49%)
Jul 30, 2007 8.240 8.250 8.180 8.190 9,866 +0.09(+1.11%)
Jul 27, 2007 8.470 8.470 8.100 8.100 17,800 -0.24(-2.89%)
Jul 26, 2007 8.220 8.390 8.220 8.341 11,519 +0.16(+1.97%)
Jul 25, 2007 8.130 8.240 8.120 8.180 12,802 +0.02(+0.25%)
Jul 24, 2007 8.830 8.830 8.120 8.160 17,418 -0.18(-2.16%)
Jul 23, 2007 8.920 8.920 8.250 8.340 20,280 -0.63(-7.02%)
Jul 20, 2007 9.720 9.720 8.970 8.970 47,772 -0.87(-8.84%)
Jul 19, 2007 9.860 9.860 9.550 9.840 19,660 +0.10(+1.03%)
Jul 18, 2007 9.750 9.750 9.690 9.740 1,200 -0.01(-0.10%)
Jul 17, 2007 9.790 9.790 9.750 9.750 4,511 +0.00(+0.00%)
Jul 16, 2007 9.870 9.920 9.750 9.750 8,448 -0.11(-1.12%)
Jul 13, 2007 9.800 9.880 9.750 9.860 12,252 +0.07(+0.72%)
Jul 12, 2007 9.870 9.870 9.790 9.790 1,200 -0.07(-0.71%)
Jul 11, 2007 9.670 9.860 9.670 9.860 13,145 +0.14(+1.44%)
Jul 10, 2007 9.790 9.850 9.720 9.720 21,004 -0.03(-0.31%)
Jul 09, 2007 9.800 9.850 9.720 9.750 36,539 -0.09(-0.91%)
Jul 06, 2007 9.743 9.840 9.720 9.840 7,187 +0.05(+0.51%)
Jul 05, 2007 9.600 9.790 9.600 9.790 12,630 +0.19(+1.98%)
Jul 03, 2007 9.600 9.600 9.590 9.600 500 -0.03(-0.31%)
Jul 02, 2007 9.690 9.690 9.450 9.630 9,625 +0.03(+0.31%)
Jun 29, 2007 9.590 9.610 9.530 9.600 10,065 +0.12(+1.27%)
Jun 28, 2007 9.650 9.650 9.450 9.480 14,998 -0.15(-1.56%)
Jun 27, 2007 9.540 9.650 9.520 9.630 11,480 +0.10(+1.05%)
Jun 26, 2007 9.710 9.710 9.500 9.530 21,127 -0.12(-1.24%)
Jun 25, 2007 9.740 9.740 9.610 9.650 9,595 -0.01(-0.10%)
Jun 22, 2007 9.630 9.710 9.620 9.660 16,353 -0.02(-0.21%)
Jun 21, 2007 9.800 9.830 9.680 9.680 18,045 -0.12(-1.22%)
Jun 20, 2007 9.840 9.840 9.700 9.800 35,000 +0.05(+0.51%)
Jun 19, 2007 9.730 9.810 9.720 9.750 16,600 -0.09(-0.91%)
Jun 18, 2007 9.840 9.900 9.810 9.840 12,500 +0.00(+0.00%)
Jun 15, 2007 9.800 9.860 9.750 9.840 23,500 +0.09(+0.92%)
Jun 14, 2007 9.970 9.970 9.750 9.750 38,900 -0.14(-1.42%)
Jun 13, 2007 9.600 10.00 9.600 9.890 82,400 +0.25(+2.59%)
Jun 12, 2007 9.603 9.670 9.560 9.640 14,000 +0.02(+0.21%)
Jun 11, 2007 9.560 9.620 9.550 9.620 2,959 +0.01(+0.10%)
Jun 08, 2007 9.760 9.780 9.500 9.610 3,515 -0.14(-1.44%)
Jun 07, 2007 9.780 9.800 9.600 9.750 3,630 +0.02(+0.21%)
Jun 06, 2007 9.710 9.790 9.700 9.730 2,900 -0.12(-1.22%)
Jun 05, 2007 9.720 9.880 9.590 9.850 15,765 +0.13(+1.34%)
Jun 04, 2007 9.750 9.970 9.540 9.720 29,708 -0.23(-2.31%)
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.