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 (%)
Mar 30, 2012 2.330 2.410 2.288 2.360 4,536 -0.06(-2.48%)
Mar 29, 2012 2.420 2.420 2.150 2.420 13,091 +0.02(+0.84%)
Mar 28, 2012 2.290 2.420 2.250 2.400 49,281 +0.08(+3.44%)
Mar 27, 2012 2.030 2.340 2.030 2.320 94,836 +0.42(+22.11%)
Mar 26, 2012 1.980 2.040 1.880 1.900 12,434 -0.02(-1.04%)
Mar 23, 2012 1.940 2.020 1.800 1.920 22,482 -0.02(-1.03%)
Mar 22, 2012 2.030 2.040 1.940 1.940 22,157 -0.02(-1.02%)
Mar 21, 2012 1.990 1.990 1.950 1.960 14,549 -0.04(-2.00%)
Mar 20, 2012 1.990 2.040 1.950 2.000 22,951 +0.02(+1.01%)
Mar 19, 2012 1.960 2.040 1.920 1.980 12,130 -0.06(-2.94%)
Mar 16, 2012 2.000 2.040 1.910 2.040 22,876 +0.05(+2.51%)
Mar 15, 2012 2.040 2.040 1.990 1.990 2,700 -0.03(-1.49%)
Mar 14, 2012 1.980 2.100 1.980 2.020 6,256 +0.04(+2.03%)
Mar 13, 2012 1.950 2.050 1.950 1.980 1,589 +0.03(+1.54%)
Mar 12, 2012 2.000 2.090 1.950 1.950 9,200 -0.05(-2.50%)
Mar 09, 2012 1.950 2.000 1.950 2.000 7,126 +0.10(+5.26%)
Mar 08, 2012 1.990 2.000 1.860 1.900 10,154 -0.10(-5.00%)
Mar 07, 2012 2.020 2.100 1.870 2.000 13,717 +0.00(+0.00%)
Mar 06, 2012 2.040 2.040 2.000 2.000 16,966 -0.01(-0.50%)
Mar 05, 2012 2.020 2.030 2.010 2.010 11,215 -0.02(-1.10%)
Mar 02, 2012 2.050 2.080 2.030 2.032 21,367 -0.02(-0.86%)
Mar 01, 2012 2.070 2.070 2.027 2.050 2,164 +0.03(+1.49%)
Feb 29, 2012 1.990 2.070 1.980 2.020 51,477 +0.07(+3.59%)
Feb 28, 2012 1.970 1.970 1.870 1.950 8,942 +0.05(+2.63%)
Feb 27, 2012 1.900 1.990 1.820 1.900 17,975 +0.00(+0.00%)
Feb 24, 2012 2.030 2.040 1.850 1.900 36,039 -0.14(-6.86%)
Feb 23, 2012 1.933 2.080 1.910 2.040 30,225 +0.11(+5.81%)
Feb 22, 2012 1.970 1.970 1.910 1.928 5,047 -0.07(-3.60%)
Feb 21, 2012 1.990 2.078 1.897 2.000 8,066 +0.05(+2.56%)
Feb 17, 2012 1.970 2.029 1.910 1.950 6,000 +0.00(+0.00%)
Feb 16, 2012 1.990 2.100 1.950 1.950 15,114 -0.05(-2.50%)
Feb 15, 2012 2.000 2.000 1.970 2.000 5,597 +0.00(+0.00%)
Feb 14, 2012 1.905 2.000 1.853 2.000 12,890 +0.12(+6.32%)
Feb 13, 2012 1.880 1.999 1.860 1.881 27,175 +0.02(+1.13%)
Feb 10, 2012 1.890 1.890 1.860 1.860 2,200 -0.05(-2.67%)
Feb 09, 2012 1.860 1.911 1.860 1.911 15,153 +0.06(+3.30%)
Feb 08, 2012 1.810 1.900 1.740 1.850 29,795 -0.02(-1.07%)
Feb 07, 2012 1.800 1.870 1.720 1.870 4,316 +0.07(+3.89%)
Feb 06, 2012 1.810 1.879 1.760 1.800 21,902 -0.08(-4.26%)
Feb 03, 2012 1.800 1.900 1.746 1.880 27,284 +0.07(+3.72%)
Feb 02, 2012 1.840 1.900 1.660 1.812 23,242 +0.10(+5.99%)
Feb 01, 2012 1.710 1.736 1.680 1.710 4,570 -0.04(-2.29%)
Jan 31, 2012 1.800 1.800 1.650 1.750 24,804 +0.00(+0.00%)
Jan 30, 2012 1.890 1.890 1.750 1.750 2,050 -0.14(-7.41%)
Jan 27, 2012 1.840 1.890 1.840 1.890 500 +0.04(+2.16%)
Jan 26, 2012 1.850 1.850 1.700 1.850 4,350 +0.00(+0.00%)
Jan 25, 2012 1.730 1.850 1.730 1.850 7,490 +0.02(+1.09%)
Jan 24, 2012 1.800 1.830 1.700 1.830 4,298 +0.01(+0.51%)
Jan 23, 2012 1.800 1.840 1.710 1.821 4,431 +0.01(+0.60%)
Jan 20, 2012 1.820 1.863 1.780 1.810 14,497 +0.04(+2.49%)
Jan 19, 2012 1.890 1.900 1.766 1.766 10,095 -0.12(-6.56%)
Jan 18, 2012 1.820 1.890 1.800 1.890 37,974 +0.18(+10.53%)
Jan 17, 2012 1.850 1.850 1.710 1.710 9,569 -0.09(-5.05%)
Jan 13, 2012 1.680 1.810 1.600 1.801 6,817 +0.10(+5.94%)
Jan 12, 2012 1.670 1.790 1.670 1.700 7,840 +0.04(+2.41%)
Jan 11, 2012 1.650 1.700 1.600 1.660 18,891 +0.01(+0.61%)
Jan 10, 2012 1.610 1.650 1.500 1.650 13,826 +0.05(+3.12%)
Jan 09, 2012 1.510 1.600 1.500 1.600 8,846 +0.10(+6.67%)
Jan 06, 2012 1.380 1.610 1.380 1.500 20,314 +0.02(+1.35%)
Jan 05, 2012 1.470 1.550 1.450 1.480 9,155 +0.02(+1.37%)
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.