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 (%)
Apr 30, 2013 2.730 2.790 2.700 2.710 0 -0.03(-1.09%)
Apr 29, 2013 2.730 2.800 2.720 2.740 11,801 +0.04(+1.48%)
Apr 26, 2013 2.800 2.800 2.700 2.700 3,778 -0.08(-2.88%)
Apr 25, 2013 2.770 2.780 2.760 2.780 3,772 +0.04(+1.46%)
Apr 24, 2013 2.780 2.800 2.710 2.740 0 -0.01(-0.36%)
Apr 23, 2013 2.720 2.800 2.700 2.750 15,546 +0.05(+1.85%)
Apr 22, 2013 2.800 2.800 2.690 2.700 9,507 -0.06(-2.17%)
Apr 19, 2013 2.800 2.850 2.760 2.760 19,217 +0.05(+1.85%)
Apr 18, 2013 2.790 2.830 2.710 2.710 15,754 -0.09(-3.21%)
Apr 17, 2013 2.780 2.840 2.780 2.800 19,710 +0.06(+2.19%)
Apr 16, 2013 2.850 2.850 2.740 2.740 20,444 -0.07(-2.49%)
Apr 15, 2013 2.750 2.820 2.740 2.810 14,774 +0.07(+2.55%)
Apr 12, 2013 2.750 2.750 2.700 2.740 151,580 -0.01(-0.36%)
Apr 11, 2013 2.670 2.780 2.670 2.750 108,029 +0.04(+1.48%)
Apr 10, 2013 2.720 2.750 2.660 2.710 32,805 -0.02(-0.73%)
Apr 09, 2013 2.690 2.790 2.620 2.730 17,023 +0.01(+0.37%)
Apr 08, 2013 2.790 2.790 2.640 2.720 24,952 +0.03(+1.12%)
Apr 05, 2013 2.700 2.740 2.690 2.690 30,356 -0.01(-0.37%)
Apr 04, 2013 2.700 2.730 2.681 2.700 15,020 -0.02(-0.74%)
Apr 03, 2013 2.760 2.800 2.710 2.720 13,548 -0.03(-1.09%)
Apr 02, 2013 2.800 2.800 2.690 2.750 28,852 -0.04(-1.43%)
Apr 01, 2013 2.770 2.800 2.770 2.790 35,853 +0.02(+0.72%)
Mar 28, 2013 2.690 2.780 2.670 2.770 95,472 +0.04(+1.47%)
Mar 27, 2013 2.730 2.730 2.660 2.730 13,220 +0.00(+0.00%)
Mar 26, 2013 2.730 2.730 2.700 2.730 15,680 +0.03(+1.11%)
Mar 25, 2013 2.650 2.710 2.650 2.700 25,276 +0.00(+0.00%)
Mar 22, 2013 2.700 2.700 2.620 2.700 12,178 +0.02(+0.75%)
Mar 21, 2013 2.700 2.730 2.630 2.680 3,328 -0.02(-0.74%)
Mar 20, 2013 2.700 2.715 2.680 2.700 25,794 +0.00(+0.00%)
Mar 19, 2013 2.666 2.700 2.661 2.700 8,853 +0.01(+0.37%)
Mar 18, 2013 2.690 2.690 2.650 2.690 20,097 +0.02(+0.75%)
Mar 15, 2013 2.700 2.739 2.551 2.670 186,418 -0.03(-1.11%)
Mar 14, 2013 2.720 2.720 2.580 2.700 14,861 +0.01(+0.37%)
Mar 13, 2013 2.630 2.690 2.550 2.690 4,448 +0.07(+2.67%)
Mar 12, 2013 2.670 2.700 2.530 2.620 36,410 -0.07(-2.60%)
Mar 11, 2013 2.620 2.700 2.620 2.690 8,716 +0.03(+1.13%)
Mar 08, 2013 2.650 2.690 2.650 2.660 25,089 +0.01(+0.38%)
Mar 07, 2013 2.650 2.660 2.630 2.650 16,765 -0.01(-0.38%)
Mar 06, 2013 2.690 2.690 2.590 2.660 10,357 -0.03(-1.12%)
Mar 05, 2013 2.650 2.690 2.630 2.690 8,836 +0.08(+3.07%)
Mar 04, 2013 2.700 2.739 2.600 2.610 29,811 -0.04(-1.51%)
Mar 01, 2013 2.610 2.700 2.610 2.650 137,486 +0.04(+1.53%)
Feb 28, 2013 2.630 2.630 2.610 2.610 4,540 -0.01(-0.38%)
Feb 27, 2013 2.610 2.630 2.600 2.620 2,827 +0.04(+1.55%)
Feb 26, 2013 2.550 2.630 2.550 2.580 12,074 -0.04(-1.53%)
Feb 25, 2013 2.560 2.630 2.550 2.620 65,372 +0.08(+3.15%)
Feb 22, 2013 2.600 2.600 2.470 2.540 10,543 -0.07(-2.68%)
Feb 21, 2013 2.550 2.620 2.450 2.610 21,271 +0.01(+0.38%)
Feb 20, 2013 2.450 2.600 2.450 2.600 50,483 +0.00(+0.00%)
Feb 19, 2013 2.600 2.600 2.480 2.600 12,340 +0.00(+0.00%)
Feb 15, 2013 2.480 2.600 2.450 2.600 12,463 +0.10(+4.00%)
Feb 14, 2013 2.430 2.502 2.430 2.500 41,660 +0.09(+3.74%)
Feb 13, 2013 2.390 2.410 2.350 2.410 91,468 +0.06(+2.55%)
Feb 12, 2013 2.329 2.400 2.290 2.350 46,490 -0.09(-3.53%)
Feb 11, 2013 2.430 2.448 2.400 2.436 10,713 -0.00(-0.16%)
Feb 08, 2013 2.539 2.539 2.350 2.440 9,904 -0.09(-3.52%)
Feb 07, 2013 2.520 2.549 2.490 2.529 11,131 -0.02(-0.78%)
Feb 06, 2013 2.600 2.600 2.530 2.549 36,486 -0.05(-1.96%)
Feb 04, 2013 2.500 2.750 2.500 2.600 37,679 +0.07(+2.77%)
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.