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, 2008 7.890 8.030 7.750 8.000 22,642 +0.01(+0.13%)
Oct 30, 2008 7.880 7.990 7.770 7.990 5,556 +0.24(+3.10%)
Oct 29, 2008 7.840 7.870 7.660 7.750 14,450 +0.00(+0.00%)
Oct 28, 2008 8.010 8.080 7.750 7.750 16,300 -0.25(-3.12%)
Oct 27, 2008 7.890 8.000 7.790 8.000 18,129 +0.18(+2.30%)
Oct 24, 2008 7.740 7.820 7.280 7.820 13,633 +0.16(+2.09%)
Oct 23, 2008 7.910 7.910 7.610 7.660 18,760 -0.26(-3.28%)
Oct 22, 2008 8.000 8.000 7.910 7.920 5,930 -0.08(-1.00%)
Oct 21, 2008 7.950 8.000 7.600 8.000 16,907 +0.00(+0.00%)
Oct 20, 2008 7.820 8.000 7.650 8.000 25,545 +0.24(+3.09%)
Oct 17, 2008 7.650 7.980 7.650 7.760 19,576 +0.11(+1.44%)
Oct 16, 2008 7.760 7.805 7.630 7.650 6,759 +0.11(+1.46%)
Oct 15, 2008 7.870 8.000 7.540 7.540 10,300 -0.23(-2.96%)
Oct 14, 2008 7.950 8.000 7.700 7.770 4,324 -0.09(-1.15%)
Oct 13, 2008 8.180 8.200 7.820 7.860 13,636 +0.18(+2.34%)
Oct 10, 2008 8.170 8.170 7.400 7.680 15,413 -0.32(-4.00%)
Oct 09, 2008 7.660 8.630 7.570 8.000 86,986 +0.01(+0.13%)
Oct 08, 2008 7.750 8.250 7.510 7.990 114,641 -0.90(-10.12%)
Oct 07, 2008 8.500 9.000 7.860 8.890 13,223 +0.90(+11.26%)
Oct 06, 2008 9.000 9.000 7.740 7.990 35,008 -0.65(-7.52%)
Oct 03, 2008 8.500 9.000 8.500 8.640 57,282 +0.17(+2.01%)
Oct 02, 2008 8.260 8.500 8.110 8.470 47,000 +0.07(+0.83%)
Oct 01, 2008 7.260 8.400 7.260 8.400 31,079 -0.21(-2.44%)
Sep 30, 2008 8.610 8.610 7.380 8.610 50,749 +1.03(+13.59%)
Sep 29, 2008 8.400 8.400 5.710 7.580 119,755 -0.72(-8.68%)
Sep 26, 2008 9.110 9.110 8.130 8.300 105,257 -0.82(-8.99%)
Sep 25, 2008 9.150 9.260 9.100 9.120 9,200 -0.23(-2.46%)
Sep 24, 2008 9.400 9.400 9.100 9.350 19,068 -0.05(-0.53%)
Sep 23, 2008 9.490 9.490 9.220 9.400 39,821 -0.06(-0.63%)
Sep 22, 2008 9.240 9.500 9.240 9.460 29,355 +0.01(+0.11%)
Sep 19, 2008 9.500 9.918 9.250 9.450 75,040 +0.15(+1.61%)
Sep 18, 2008 9.140 9.500 9.000 9.300 30,648 +0.16(+1.75%)
Sep 17, 2008 9.480 9.500 9.110 9.140 21,582 -0.30(-3.18%)
Sep 16, 2008 9.520 9.520 9.050 9.440 29,796 -0.04(-0.42%)
Sep 15, 2008 9.510 9.790 9.280 9.480 34,663 -0.39(-3.95%)
Sep 12, 2008 9.950 9.980 9.860 9.870 28,400 -0.05(-0.50%)
Sep 11, 2008 9.878 9.970 9.850 9.920 20,183 -0.07(-0.65%)
Sep 10, 2008 9.700 10.00 9.470 9.985 28,498 +0.11(+1.06%)
Sep 09, 2008 9.980 10.01 9.710 9.880 22,072 -0.10(-1.00%)
Sep 08, 2008 10.34 10.35 9.750 9.980 76,502 -0.14(-1.38%)
Sep 05, 2008 9.860 10.35 9.860 10.12 63,333 +0.01(+0.10%)
Sep 04, 2008 10.25 10.25 9.750 10.11 68,445 -0.14(-1.37%)
Sep 03, 2008 9.810 10.73 9.740 10.25 145,949 +0.60(+6.22%)
Sep 02, 2008 9.500 9.680 9.260 9.650 67,056 +0.66(+7.34%)
Aug 29, 2008 8.750 9.630 8.510 8.990 51,632 +0.32(+3.69%)
Aug 28, 2008 8.400 8.850 8.400 8.670 34,815 +0.27(+3.21%)
Aug 27, 2008 8.110 8.610 8.000 8.400 34,724 +0.40(+5.00%)
Aug 26, 2008 8.100 8.300 8.000 8.000 28,648 -0.19(-2.32%)
Aug 25, 2008 8.180 8.340 8.090 8.190 30,681 +0.09(+1.11%)
Aug 22, 2008 8.180 8.180 7.900 8.100 32,180 +0.00(+0.00%)
Aug 21, 2008 8.000 8.180 7.720 8.100 13,157 +0.02(+0.25%)
Aug 20, 2008 8.060 8.200 7.720 8.080 11,975 -0.08(-0.98%)
Aug 19, 2008 8.000 8.170 8.000 8.160 11,825 +0.09(+1.12%)
Aug 18, 2008 8.040 8.180 7.940 8.070 15,489 +0.02(+0.25%)
Aug 15, 2008 8.010 8.150 7.700 8.050 98,521 -0.03(-0.37%)
Aug 14, 2008 7.800 8.080 7.800 8.080 36,087 +0.13(+1.64%)
Aug 13, 2008 8.180 8.180 7.770 7.950 9,093 -0.20(-2.45%)
Aug 12, 2008 8.180 8.180 8.040 8.150 24,575 -0.02(-0.24%)
Aug 11, 2008 8.150 8.180 7.810 8.170 39,197 +0.17(+2.12%)
Aug 08, 2008 7.810 8.170 7.570 8.000 53,801 +0.31(+4.03%)
Aug 07, 2008 7.550 7.700 7.490 7.690 24,640 +0.14(+1.85%)
Aug 06, 2008 7.360 7.650 7.300 7.550 47,206 +0.34(+4.79%)
Aug 05, 2008 7.360 7.360 7.200 7.205 4,224 -0.09(-1.30%)
Aug 04, 2008 7.260 7.310 7.260 7.300 17,777 +0.03(+0.41%)
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.