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, 2007 8.320 8.940 8.270 8.835 26,413 +0.64(+7.75%)
Oct 30, 2007 8.790 8.790 8.150 8.200 29,040 -0.69(-7.76%)
Oct 29, 2007 8.080 8.940 8.080 8.890 30,032 +0.89(+11.13%)
Oct 26, 2007 8.210 8.470 8.000 8.000 33,831 -0.30(-3.61%)
Oct 25, 2007 7.800 8.480 7.800 8.300 165,383 +0.45(+5.73%)
Oct 24, 2007 7.830 7.860 7.750 7.850 143,540 +0.05(+0.64%)
Oct 23, 2007 7.850 7.850 7.790 7.800 6,000 -0.05(-0.64%)
Oct 22, 2007 7.930 8.010 7.750 7.850 16,900 +0.12(+1.55%)
Oct 19, 2007 7.970 7.970 7.730 7.730 18,273 -0.26(-3.25%)
Oct 18, 2007 8.070 8.070 7.990 7.990 2,295 +0.02(+0.25%)
Oct 17, 2007 7.970 8.000 7.970 7.970 2,010 +0.04(+0.50%)
Oct 16, 2007 7.990 8.100 7.800 7.930 23,430 -0.07(-0.88%)
Oct 15, 2007 8.020 8.020 7.950 8.000 74,051 +0.05(+0.63%)
Oct 12, 2007 7.920 7.990 7.900 7.950 5,248 -0.02(-0.25%)
Oct 11, 2007 7.930 8.050 7.930 7.970 8,035 +0.13(+1.66%)
Oct 10, 2007 8.040 8.040 7.840 7.840 8,417 -0.25(-3.09%)
Oct 09, 2007 8.150 8.170 8.090 8.090 2,675 -0.06(-0.74%)
Oct 08, 2007 8.070 8.200 8.070 8.150 10,318 +0.15(+1.88%)
Oct 05, 2007 8.060 8.060 7.900 8.000 9,069 +0.01(+0.09%)
Oct 04, 2007 7.900 8.007 7.900 7.992 8,339 -0.01(-0.09%)
Oct 03, 2007 8.081 8.081 7.990 8.000 3,340 -0.09(-1.11%)
Oct 02, 2007 8.000 8.090 8.000 8.090 5,843 +0.10(+1.25%)
Oct 01, 2007 8.000 8.000 7.920 7.990 8,420 -0.01(-0.12%)
Sep 28, 2007 8.010 8.010 7.810 8.000 11,670 -0.14(-1.76%)
Sep 27, 2007 8.030 8.150 8.000 8.143 2,007 +0.08(+1.04%)
Sep 26, 2007 8.050 8.160 8.050 8.060 5,040 +0.06(+0.75%)
Sep 25, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 24, 2007 7.850 8.000 7.850 8.000 2,325 +0.20(+2.56%)
Sep 21, 2007 7.960 7.960 7.800 7.800 20,263 -0.15(-1.92%)
Sep 20, 2007 7.950 7.952 7.950 7.952 200 +0.00(+0.03%)
Sep 19, 2007 8.000 8.000 7.920 7.950 4,190 -0.05(-0.62%)
Sep 18, 2007 8.000 8.000 8.000 8.000 1,000 +0.05(+0.63%)
Sep 17, 2007 7.990 8.160 7.920 7.950 6,180 -0.01(-0.13%)
Sep 14, 2007 7.910 7.960 7.910 7.960 1,616 -0.03(-0.38%)
Sep 13, 2007 7.950 7.990 7.950 7.990 1,100 -0.02(-0.25%)
Sep 12, 2007 7.950 8.070 7.950 8.010 6,845 +0.06(+0.75%)
Sep 11, 2007 8.010 8.060 7.950 7.950 8,452 -0.05(-0.62%)
Sep 10, 2007 8.030 8.030 8.000 8.000 8,673 -0.10(-1.23%)
Sep 07, 2007 8.050 8.160 8.050 8.100 2,300 +0.08(+1.00%)
Sep 06, 2007 8.040 8.040 8.020 8.020 1,300 -0.01(-0.12%)
Sep 05, 2007 8.000 8.050 8.000 8.030 18,258 -0.01(-0.12%)
Sep 04, 2007 8.000 8.040 8.000 8.040 1,918 -0.01(-0.12%)
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%)
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.