Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.850	9.050	8.700	8.900	128,942	+0.15(+1.71%)
Jul 28, 2017	8.900	9.050	8.750	8.750	73,309	-0.20(-2.23%)
Jul 27, 2017	9.150	9.150	8.850	8.950	116,117	-0.10(-1.10%)
Jul 26, 2017	9.200	9.340	9.050	9.050	124,229	-0.10(-1.09%)
Jul 25, 2017	9.100	9.275	9.050	9.150	119,293	+0.10(+1.10%)
Jul 24, 2017	9.050	9.150	8.900	9.050	189,417	-0.10(-1.09%)
Jul 21, 2017	9.700	9.800	8.850	9.150	251,322	+0.05(+0.55%)
Jul 20, 2017		9.125	8.900	9.100	109,439	+0.10(+1.11%)
Jul 19, 2017	9.100	9.200	9.000	9.000	111,553	-0.10(-1.10%)
Jul 18, 2017	9.050	9.150	8.900	9.100	170,117	+0.00(+0.00%)
Jul 17, 2017	9.150	9.300	9.050	9.100	171,754	-0.10(-1.09%)
Jul 14, 2017	9.250	9.250	9.016	9.200	131,989	-0.10(-1.08%)
Jul 13, 2017	9.200	9.350	9.200	9.300	89,212	+0.05(+0.54%)
Jul 12, 2017	9.250	9.350	9.200	9.250	256,567	+0.00(+0.00%)
Jul 11, 2017	9.400	9.500	9.200	9.250	135,838	-0.20(-2.12%)
Jul 10, 2017	9.400	9.525	9.250	9.450	148,088	+0.00(+0.00%)
Jul 07, 2017	9.250	9.450	9.200	9.450	139,434	+0.25(+2.72%)
Jul 06, 2017	9.200	9.400	9.200	9.200	196,499	-0.05(-0.54%)
Jul 05, 2017	9.200	9.350	9.100	9.250	321,459	+0.00(+0.00%)

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.