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 (%)
Jun 30, 2015 3.510 3.530 3.430 3.470 137,936 +0.01(+0.29%)
Jun 29, 2015 3.530 3.570 3.450 3.460 228,365 -0.05(-1.42%)
Jun 26, 2015 3.590 3.590 3.460 3.510 3,982,713 -0.06(-1.68%)
Jun 25, 2015 3.680 3.690 3.550 3.570 71,153 -0.07(-1.92%)
Jun 24, 2015 3.650 3.690 3.570 3.640 94,123 +0.01(+0.28%)
Jun 23, 2015 3.570 3.630 3.550 3.630 250,452 +0.03(+0.83%)
Jun 22, 2015 3.550 3.610 3.550 3.600 102,430 +0.06(+1.69%)
Jun 19, 2015 3.570 3.580 3.490 3.540 197,467 -0.01(-0.28%)
Jun 18, 2015 3.580 3.580 3.500 3.550 132,434 +0.01(+0.28%)
Jun 17, 2015 3.510 3.580 3.480 3.540 172,814 +0.03(+0.85%)
Jun 16, 2015 3.480 3.510 3.460 3.510 121,360 +0.01(+0.29%)
Jun 15, 2015 3.510 3.560 3.470 3.500 72,567 -0.02(-0.57%)
Jun 12, 2015 3.510 3.590 3.480 3.520 82,919 -0.03(-0.85%)
Jun 11, 2015 3.630 3.630 3.510 3.550 42,698 -0.05(-1.39%)
Jun 10, 2015 3.590 3.620 3.550 3.600 144,930 +0.05(+1.41%)
Jun 09, 2015 3.480 3.620 3.480 3.550 115,298 +0.05(+1.43%)
Jun 08, 2015 3.490 3.520 3.460 3.500 156,941 -0.02(-0.57%)
Jun 05, 2015 3.510 3.545 3.480 3.520 180,594 +0.03(+0.86%)
Jun 04, 2015 3.500 3.500 3.460 3.490 48,917 -0.01(-0.29%)
Jun 03, 2015 3.500 3.520 3.470 3.500 102,314 +0.00(+0.00%)
Jun 02, 2015 3.470 3.570 3.470 3.500 52,097 +0.00(+0.00%)
Jun 01, 2015 3.560 3.560 3.470 3.500 48,993 -0.02(-0.57%)
May 29, 2015 3.510 3.530 3.440 3.520 65,927 +0.03(+0.86%)
May 28, 2015 3.570 3.570 3.469 3.490 44,430 +0.02(+0.58%)
May 27, 2015 3.460 3.490 3.435 3.470 65,582 +0.01(+0.29%)
May 26, 2015 3.480 3.550 3.480 3.460 239,258 -0.05(-1.42%)
May 22, 2015 3.510 3.510 3.510 3.510 79,800 +0.01(+0.29%)
May 21, 2015 3.551 3.551 3.490 3.500 70,807 -0.04(-1.13%)
May 20, 2015 3.560 3.560 3.500 3.540 44,130 +0.01(+0.28%)
May 19, 2015 3.530 3.560 3.500 3.530 119,190 +0.01(+0.28%)
May 18, 2015 3.510 3.539 3.500 3.520 81,614 +0.00(+0.00%)
May 15, 2015 3.680 3.680 3.510 3.520 65,760 -0.05(-1.40%)
May 14, 2015 3.570 3.570 3.510 3.570 60,384 +0.05(+1.42%)
May 13, 2015 3.520 3.550 3.510 3.520 73,442 -0.01(-0.28%)
May 12, 2015 3.550 3.550 3.510 3.530 74,340 -0.03(-0.84%)
May 11, 2015 3.640 3.640 3.540 3.560 63,564 -0.06(-1.66%)
May 08, 2015 3.640 3.640 3.550 3.620 70,097 +0.01(+0.28%)
May 07, 2015 3.570 3.660 3.530 3.610 63,195 +0.04(+1.12%)
May 06, 2015 3.600 3.730 3.540 3.570 158,769 -0.03(-0.83%)
May 05, 2015 3.600 3.650 3.560 3.600 107,352 +0.00(+0.00%)
May 04, 2015 3.600 3.650 3.580 3.600 65,313 -0.01(-0.28%)
May 01, 2015 3.590 3.630 3.570 3.610 91,614 +0.01(+0.28%)
Apr 30, 2015 3.560 3.620 3.560 3.600 74,769 +0.00(+0.00%)
Apr 29, 2015 3.630 3.690 3.600 3.600 46,433 -0.02(-0.55%)
Apr 28, 2015 3.510 3.700 3.510 3.620 90,043 +0.09(+2.55%)
Apr 27, 2015 3.560 3.614 3.530 3.530 105,806 -0.04(-1.12%)
Apr 24, 2015 3.590 3.629 3.530 3.570 57,732 +0.01(+0.28%)
Apr 23, 2015 3.500 3.600 3.500 3.560 95,128 +0.02(+0.56%)
Apr 22, 2015 3.590 3.610 3.520 3.540 58,804 -0.04(-1.12%)
Apr 21, 2015 3.610 3.690 3.580 3.580 58,896 -0.03(-0.83%)
Apr 20, 2015 3.530 3.610 3.500 3.610 55,547 +0.12(+3.44%)
Apr 17, 2015 3.550 3.590 3.470 3.490 66,574 -0.07(-1.97%)
Apr 16, 2015 3.580 3.660 3.540 3.560 66,346 -0.04(-1.11%)
Apr 15, 2015 3.490 3.620 3.460 3.600 109,264 +0.14(+4.05%)
Apr 14, 2015 3.430 3.470 3.370 3.460 55,657 +0.06(+1.76%)
Apr 13, 2015 3.440 3.490 3.360 3.400 139,928 -0.02(-0.58%)
Apr 10, 2015 3.510 3.510 3.400 3.420 131,568 -0.05(-1.44%)
Apr 09, 2015 3.540 3.550 3.460 3.470 51,525 -0.08(-2.25%)
Apr 08, 2015 3.510 3.560 3.500 3.550 49,737 +0.05(+1.43%)
Apr 07, 2015 3.510 3.525 3.500 3.500 43,793 -0.01(-0.28%)
Apr 06, 2015 3.540 3.615 3.500 3.510 51,874 -0.04(-1.13%)
Apr 02, 2015 3.540 3.550 3.550 3.550 67,100 -0.02(-0.56%)
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.