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 (%)
Jan 31, 2017 7.550 7.600 7.450 7.550 177,969 -0.05(-0.66%)
Jan 30, 2017 7.500 7.650 7.450 7.600 292,277 +0.10(+1.33%)
Jan 27, 2017 7.450 7.600 7.450 7.500 144,797 +0.00(+0.00%)
Jan 26, 2017 7.500 7.600 7.450 7.500 150,713 -0.05(-0.66%)
Jan 25, 2017 7.750 7.838 7.450 7.550 225,436 -0.15(-1.95%)
Jan 24, 2017 7.650 7.750 7.425 7.700 139,270 +0.00(+0.00%)
Jan 23, 2017 7.750 7.900 7.600 7.700 84,114 -0.05(-0.65%)
Jan 20, 2017 7.650 7.800 7.600 7.750 154,066 +0.05(+0.65%)
Jan 19, 2017 7.750 7.800 7.500 7.700 196,152 +0.00(+0.00%)
Jan 18, 2017 7.800 7.850 7.600 7.700 168,311 +0.00(+0.00%)
Jan 17, 2017 7.950 7.950 7.600 7.700 200,584 -0.30(-3.75%)
Jan 13, 2017 8.000 8.000 8.000 0 +0.15(+1.91%)
Jan 12, 2017 8.000 8.049 7.750 7.850 137,818 -0.15(-1.88%)
Jan 11, 2017 7.950 8.025 7.800 8.000 299,884 +0.10(+1.27%)
Jan 10, 2017 7.950 8.100 7.775 7.900 280,095 -0.10(-1.25%)
Jan 09, 2017 7.850 8.050 7.700 8.000 730,374 +0.15(+1.91%)
Jan 06, 2017 7.650 7.950 7.650 7.850 263,817 +0.15(+1.95%)
Jan 05, 2017 7.700 7.800 7.550 7.700 266,541 -0.10(-1.28%)
Jan 04, 2017 8.150 8.250 7.600 7.800 583,403 -0.40(-4.88%)
Jan 03, 2017 8.500 8.550 7.900 8.200 311,016 -0.15(-1.80%)
Dec 30, 2016 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 29, 2016 8.300 8.375 7.950 8.350 342,359 -0.05(-0.60%)
Dec 28, 2016 8.700 8.725 8.300 8.400 248,514 -0.30(-3.45%)
Dec 27, 2016 9.000 9.150 8.650 8.700 267,136 -0.25(-2.79%)
Dec 23, 2016 8.950 8.950 8.950 0 +0.05(+0.56%)
Dec 22, 2016 8.800 8.900 8.700 8.900 259,336 +0.10(+1.14%)
Dec 21, 2016 8.500 8.800 8.500 8.800 360,068 +0.30(+3.53%)
Dec 20, 2016 8.450 8.500 8.400 8.500 289,498 +0.05(+0.59%)
Dec 19, 2016 8.500 8.512 8.350 8.450 404,484 +0.00(+0.00%)
Dec 16, 2016 8.500 8.500 8.250 8.450 2,532,415 +0.00(+0.00%)
Dec 15, 2016 8.400 8.500 8.350 8.450 405,623 +0.05(+0.60%)
Dec 14, 2016 8.500 8.550 8.200 8.400 436,097 -0.10(-1.18%)
Dec 13, 2016 8.000 8.500 7.950 8.500 710,072 +0.55(+6.92%)
Dec 12, 2016 7.850 8.000 7.800 7.950 608,019 +0.10(+1.27%)
Dec 09, 2016 8.100 8.150 7.650 7.850 443,641 -0.25(-3.09%)
Dec 08, 2016 7.400 8.400 7.350 8.100 469,987 +0.65(+8.72%)
Dec 07, 2016 7.600 7.675 7.150 7.450 448,609 -0.05(-0.67%)
Dec 06, 2016 6.625 7.987 6.100 7.500 1,200,615 +1.50(+25.00%)
Dec 05, 2016 5.450 6.100 5.350 6.000 211,983 +0.65(+12.15%)
Dec 02, 2016 5.400 5.494 5.300 5.350 39,568 -0.05(-0.93%)
Dec 01, 2016 5.450 5.600 5.250 5.400 97,965 +0.05(+0.93%)
Nov 30, 2016 5.250 5.433 5.100 5.350 158,795 +0.15(+2.88%)
Nov 29, 2016 5.050 5.250 5.000 5.200 52,716 +0.20(+4.00%)
Nov 28, 2016 5.200 5.200 5.000 5.000 41,566 -0.15(-2.91%)
Nov 25, 2016 5.150 5.200 5.100 5.150 12,409 +0.00(+0.00%)
Nov 23, 2016 5.150 5.150 5.150 0 -0.10(-1.90%)
Nov 22, 2016 5.250 5.250 4.900 5.250 98,233 +0.10(+1.94%)
Nov 21, 2016 5.000 5.250 4.900 5.150 90,630 +0.20(+4.04%)
Nov 18, 2016 4.850 4.950 4.700 4.950 50,069 +0.10(+2.06%)
Nov 17, 2016 4.700 4.850 4.600 4.850 36,441 +0.20(+4.30%)
Nov 16, 2016 4.650 4.650 4.400 4.650 47,764 +0.00(+0.00%)
Nov 15, 2016 4.650 4.750 4.550 4.650 99,720 -0.25(-5.10%)
Nov 14, 2016 4.750 4.950 4.650 4.900 121,572 +0.15(+3.16%)
Nov 11, 2016 4.500 4.750 4.300 4.750 171,935 +0.30(+6.74%)
Nov 10, 2016 4.250 4.450 4.100 4.450 143,402 +0.25(+5.95%)
Nov 09, 2016 3.750 4.250 3.750 4.200 113,959 +0.30(+7.69%)
Nov 08, 2016 3.800 3.900 3.800 3.900 41,996 +0.05(+1.30%)
Nov 07, 2016 3.900 3.900 3.800 3.850 92,079 +0.05(+1.32%)
Nov 04, 2016 3.850 3.900 3.800 3.800 40,865 +0.00(+0.00%)
Nov 03, 2016 3.900 3.900 3.800 3.800 10,294 -0.05(-1.30%)
Nov 02, 2016 3.900 3.900 3.700 3.850 48,315 -0.05(-1.28%)
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.