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, 2017 9.250 9.350 9.100 9.250 269,027 +0.05(+0.54%)
Jun 29, 2017 9.400 9.450 9.150 9.200 490,457 -0.10(-1.08%)
Jun 28, 2017 9.250 9.500 9.200 9.300 105,647 +0.05(+0.54%)
Jun 27, 2017 9.350 9.450 9.150 9.250 188,523 -0.10(-1.07%)
Jun 26, 2017 9.400 9.500 9.250 9.350 237,371 +0.00(+0.00%)
Jun 23, 2017 9.400 9.425 9.150 9.350 1,247,441 +0.00(+0.00%)
Jun 22, 2017 9.400 9.500 9.300 9.350 339,291 -0.05(-0.53%)
Jun 21, 2017 9.550 9.650 9.350 9.400 133,033 -0.10(-1.05%)
Jun 20, 2017 9.500 9.600 9.250 9.500 588,617 -0.05(-0.52%)
Jun 19, 2017 9.800 9.900 9.475 9.550 159,386 -0.20(-2.05%)
Jun 16, 2017 9.800 9.900 9.550 9.750 624,374 -0.10(-1.02%)
Jun 15, 2017 9.550 9.900 9.550 9.850 205,024 +0.20(+2.07%)
Jun 14, 2017 9.450 9.675 9.300 9.650 193,785 +0.10(+1.05%)
Jun 13, 2017 9.450 9.550 9.300 9.550 266,659 +0.10(+1.06%)
Jun 12, 2017 9.600 9.850 9.300 9.450 214,966 -0.10(-1.05%)
Jun 09, 2017 9.350 9.725 9.350 9.550 343,232 +0.20(+2.14%)
Jun 08, 2017 9.150 9.600 9.150 9.350 318,844 +0.20(+2.19%)
Jun 07, 2017 9.150 9.250 9.000 9.150 113,384 +0.05(+0.55%)
Jun 06, 2017 9.200 9.275 9.000 9.100 217,519 -0.15(-1.62%)
Jun 05, 2017 9.200 9.350 9.050 9.250 144,753 +0.05(+0.54%)
Jun 02, 2017 9.000 9.350 8.800 9.200 206,485 +0.15(+1.66%)
Jun 01, 2017 8.850 9.150 8.750 9.050 160,496 +0.20(+2.26%)
May 31, 2017 8.850 9.025 8.700 8.850 481,439 +0.05(+0.57%)
May 30, 2017 9.000 9.000 8.700 8.800 135,079 -0.20(-2.22%)
May 26, 2017 9.050 9.225 8.950 9.000 121,335 -0.05(-0.55%)
May 25, 2017 9.050 9.200 8.950 9.050 99,409 +0.05(+0.56%)
May 24, 2017 9.150 9.157 8.900 9.000 114,094 -0.10(-1.10%)
May 23, 2017 8.800 9.200 8.750 9.100 217,105 +0.30(+3.41%)
May 22, 2017 8.800 8.950 8.600 8.800 174,742 +0.00(+0.00%)
May 19, 2017 9.200 9.275 8.700 8.800 251,491 -0.40(-4.35%)
May 18, 2017 9.150 9.300 8.950 9.200 258,966 +0.05(+0.55%)
May 17, 2017 9.100 9.375 9.000 9.150 2,100,573 -0.10(-1.08%)
May 16, 2017 9.150 9.650 9.100 9.250 273,778 +0.15(+1.65%)
May 15, 2017 8.800 9.300 8.750 9.100 849,101 +0.30(+3.41%)
May 12, 2017 8.500 8.875 8.400 8.800 230,917 +0.25(+2.92%)
May 11, 2017 8.550 8.800 8.450 8.550 223,124 -0.25(-2.84%)
May 10, 2017 8.600 8.895 8.400 8.800 640,802 +0.20(+2.33%)
May 09, 2017 8.850 8.850 8.550 8.600 156,413 -0.15(-1.71%)
May 08, 2017 8.600 8.950 8.600 8.750 113,005 +0.10(+1.16%)
May 05, 2017 8.700 8.750 8.505 8.650 120,729 -0.05(-0.57%)
May 04, 2017 8.650 8.750 8.550 8.700 73,021 +0.10(+1.16%)
May 03, 2017 8.550 8.750 8.550 8.600 109,496 -0.05(-0.58%)
May 02, 2017 8.550 8.800 8.500 8.650 169,477 +0.10(+1.17%)
May 01, 2017 8.600 8.750 8.450 8.550 178,335 -0.05(-0.58%)
Apr 28, 2017 8.800 8.875 8.500 8.600 200,326 -0.20(-2.27%)
Apr 27, 2017 8.850 9.000 8.750 8.800 125,189 -0.05(-0.56%)
Apr 26, 2017 9.050 9.100 8.750 8.850 514,009 -0.15(-1.67%)
Apr 25, 2017 8.950 9.100 8.950 9.000 305,328 +0.10(+1.12%)
Apr 24, 2017 8.750 8.950 8.600 8.900 515,636 +0.40(+4.71%)
Apr 21, 2017 8.300 8.600 8.243 8.500 498,690 +0.15(+1.80%)
Apr 20, 2017 8.150 8.350 8.100 8.350 112,871 +0.25(+3.09%)
Apr 19, 2017 8.100 8.250 8.000 8.100 200,672 +0.10(+1.25%)
Apr 18, 2017 8.000 8.050 7.900 8.000 107,450 -0.05(-0.62%)
Apr 17, 2017 8.100 8.150 7.900 8.050 219,309 -0.10(-1.23%)
Apr 13, 2017 8.200 8.200 8.050 8.150 345,406 -0.05(-0.61%)
Apr 12, 2017 8.300 8.350 8.150 8.200 157,563 -0.15(-1.80%)
Apr 11, 2017 8.250 8.350 8.200 8.350 102,071 +0.10(+1.21%)
Apr 10, 2017 8.300 8.350 8.200 8.250 179,273 +0.00(+0.00%)
Apr 07, 2017 8.200 8.350 8.200 8.250 129,352 -0.05(-0.60%)
Apr 06, 2017 8.300 8.350 8.200 8.300 243,526 +0.05(+0.61%)
Apr 05, 2017 8.350 8.500 8.200 8.250 289,030 -0.10(-1.20%)
Apr 04, 2017 8.250 8.375 8.200 8.350 342,942 +0.07(+0.91%)
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.