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 (%)
Dec 31, 2015 4.250 4.330 4.330 4.330 27,400 +0.08(+1.88%)
Dec 30, 2015 4.220 4.280 4.210 4.250 17,233 +0.02(+0.47%)
Dec 29, 2015 4.180 4.370 4.180 4.230 54,307 +0.04(+0.95%)
Dec 28, 2015 4.170 4.210 4.130 4.190 19,345 +0.00(+0.00%)
Dec 24, 2015 4.220 4.190 4.190 4.190 6,200 -0.04(-0.95%)
Dec 23, 2015 4.180 4.250 4.180 4.230 14,503 +0.04(+0.95%)
Dec 22, 2015 4.240 4.240 4.070 4.190 51,013 -0.01(-0.24%)
Dec 21, 2015 4.120 4.250 4.120 4.200 51,322 +0.09(+2.19%)
Dec 18, 2015 4.120 4.400 4.044 4.110 91,333 +0.01(+0.24%)
Dec 17, 2015 4.170 4.350 4.100 4.100 32,029 -0.05(-1.20%)
Dec 16, 2015 4.240 4.250 4.145 4.150 17,267 -0.04(-0.95%)
Dec 15, 2015 4.250 4.250 4.000 4.190 91,874 +0.03(+0.72%)
Dec 14, 2015 4.160 4.250 4.124 4.160 30,357 +0.00(+0.00%)
Dec 11, 2015 4.350 4.400 4.150 4.160 68,048 -0.23(-5.24%)
Dec 10, 2015 4.430 4.470 4.360 4.390 10,014 -0.03(-0.68%)
Dec 09, 2015 4.420 4.490 4.210 4.420 56,613 +0.03(+0.68%)
Dec 08, 2015 4.480 4.500 4.390 4.390 29,731 -0.14(-3.09%)
Dec 07, 2015 4.510 4.550 4.453 4.530 19,077 +0.02(+0.44%)
Dec 04, 2015 4.500 4.540 4.420 4.510 28,228 +0.04(+0.89%)
Dec 03, 2015 4.530 4.580 4.460 4.470 60,589 -0.01(-0.22%)
Dec 02, 2015 4.600 4.600 4.460 4.480 228,688 -0.14(-3.03%)
Dec 01, 2015 4.630 4.670 4.620 4.620 100,042 +0.01(+0.22%)
Nov 30, 2015 4.600 4.630 4.531 4.610 29,536 +0.04(+0.88%)
Nov 27, 2015 4.550 4.600 4.480 4.570 15,741 +0.05(+1.11%)
Nov 25, 2015 4.450 4.520 4.520 4.520 32,900 +0.10(+2.26%)
Nov 24, 2015 4.470 4.470 4.370 4.420 67,623 -0.04(-0.90%)
Nov 23, 2015 4.500 4.500 4.400 4.460 35,375 -0.02(-0.45%)
Nov 20, 2015 4.470 4.490 4.400 4.480 20,582 +0.05(+1.13%)
Nov 19, 2015 4.520 4.530 4.380 4.430 42,904 -0.06(-1.34%)
Nov 18, 2015 4.510 4.550 4.480 4.490 60,467 +0.04(+0.90%)
Nov 17, 2015 4.387 4.450 4.371 4.450 22,767 +0.10(+2.30%)
Nov 16, 2015 4.310 4.350 4.150 4.350 66,797 +0.00(+0.00%)
Nov 13, 2015 4.360 4.380 4.250 4.350 37,593 -0.05(-1.14%)
Nov 12, 2015 4.430 4.430 4.300 4.400 70,197 +0.02(+0.46%)
Nov 11, 2015 4.350 4.430 4.258 4.380 56,271 +0.07(+1.62%)
Nov 10, 2015 4.160 4.310 4.150 4.310 37,794 +0.15(+3.61%)
Nov 09, 2015 4.100 4.160 4.080 4.160 27,166 +0.07(+1.71%)
Nov 06, 2015 4.020 4.160 4.020 4.090 118,824 +0.05(+1.24%)
Nov 05, 2015 4.040 4.040 3.980 4.040 36,470 +0.00(+0.00%)
Nov 04, 2015 4.000 4.040 3.952 4.040 38,175 +0.07(+1.76%)
Nov 03, 2015 3.840 3.980 3.840 3.970 24,240 +0.13(+3.39%)
Nov 02, 2015 3.910 3.990 3.790 3.840 27,006 -0.05(-1.29%)
Oct 30, 2015 3.920 3.980 3.890 3.890 59,853 -0.07(-1.77%)
Oct 29, 2015 3.880 3.960 3.880 3.960 26,300 +0.10(+2.59%)
Oct 28, 2015 3.810 3.890 3.810 3.860 28,163 +0.02(+0.52%)
Oct 27, 2015 3.830 3.850 3.760 3.840 15,562 +0.03(+0.79%)
Oct 26, 2015 3.870 3.874 3.760 3.810 35,166 -0.03(-0.78%)
Oct 23, 2015 3.850 3.850 3.830 3.840 16,433 +0.03(+0.92%)
Oct 22, 2015 3.810 3.850 3.800 3.805 19,071 -0.00(-0.13%)
Oct 21, 2015 3.850 3.850 3.790 3.810 14,577 +0.01(+0.26%)
Oct 20, 2015 3.820 3.850 3.750 3.800 16,425 -0.05(-1.30%)
Oct 19, 2015 3.830 3.850 3.750 3.850 17,235 +0.01(+0.26%)
Oct 16, 2015 3.830 3.860 3.780 3.840 26,749 +0.04(+1.05%)
Oct 15, 2015 3.640 3.810 3.640 3.800 17,409 +0.20(+5.56%)
Oct 14, 2015 3.590 3.630 3.590 3.600 6,042 -0.01(-0.28%)
Oct 13, 2015 3.600 3.620 3.574 3.610 7,761 -0.01(-0.28%)
Oct 12, 2015 3.610 3.660 3.570 3.620 7,252 -0.02(-0.55%)
Oct 09, 2015 3.660 3.660 3.600 3.640 10,943 -0.01(-0.41%)
Oct 08, 2015 3.700 3.760 3.630 3.655 15,110 -0.05(-1.22%)
Oct 07, 2015 3.740 3.746 3.670 3.700 10,540 -0.03(-0.80%)
Oct 06, 2015 3.570 3.780 3.560 3.730 28,153 -0.05(-1.32%)
Oct 05, 2015 3.710 3.790 3.670 3.780 21,257 +0.12(+3.28%)
Oct 02, 2015 3.640 3.660 3.580 3.660 6,020 +0.01(+0.27%)
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.