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, 2018 6.100 6.365 5.950 5.970 193,500 -0.11(-1.81%)
Dec 28, 2018 5.990 6.185 5.990 6.080 99,700 +0.12(+2.01%)
Dec 27, 2018 6.060 6.219 5.930 5.960 222,199 -0.20(-3.25%)
Dec 26, 2018 5.950 6.180 5.850 6.160 111,550 +0.24(+4.05%)
Dec 24, 2018 6.050 6.580 5.900 5.920 64,400 -0.18(-2.95%)
Dec 21, 2018 6.080 6.210 6.060 6.100 204,500 -0.04(-0.65%)
Dec 20, 2018 6.250 6.420 6.050 6.140 223,011 -0.11(-1.76%)
Dec 19, 2018 6.460 6.530 6.230 6.250 184,236 -0.21(-3.25%)
Dec 18, 2018 6.640 6.640 6.430 6.460 92,523 -0.11(-1.67%)
Dec 17, 2018 6.520 6.780 6.510 6.570 80,820 -0.01(-0.15%)
Dec 14, 2018 6.850 6.960 6.570 6.580 63,700 -0.28(-4.08%)
Dec 13, 2018 7.010 7.110 6.790 6.860 66,653 -0.11(-1.58%)
Dec 12, 2018 6.980 7.120 6.870 6.970 58,922 +0.10(+1.46%)
Dec 11, 2018 6.890 6.930 6.760 6.870 50,765 +0.02(+0.29%)
Dec 10, 2018 6.850 6.910 6.710 6.850 55,726 +0.01(+0.15%)
Dec 07, 2018 6.850 6.980 6.770 6.840 84,100 -0.03(-0.44%)
Dec 06, 2018 6.950 6.990 6.740 6.870 80,894 -0.16(-2.28%)
Dec 04, 2018 7.460 7.460 6.970 7.030 99,300 -0.36(-4.87%)
Dec 03, 2018 7.760 7.850 7.320 7.390 88,874 -0.16(-2.12%)
Nov 30, 2018 7.380 7.600 7.330 7.550 225,400 +0.18(+2.44%)
Nov 29, 2018 7.400 7.460 7.260 7.370 98,043 -0.03(-0.41%)
Nov 28, 2018 6.870 7.435 6.870 7.400 159,534 +0.49(+7.09%)
Nov 27, 2018 6.840 6.930 6.820 6.910 54,296 +0.11(+1.62%)
Nov 26, 2018 6.760 6.888 6.710 6.800 67,660 +0.12(+1.80%)
Nov 23, 2018 6.550 6.770 6.550 6.680 19,700 +0.05(+0.75%)
Nov 21, 2018 6.630 6.630 6.630 0 -0.05(-0.75%)
Nov 20, 2018 6.630 6.720 6.538 6.680 61,402 +0.02(+0.30%)
Nov 19, 2018 6.780 6.840 6.625 6.660 58,614 -0.15(-2.20%)
Nov 16, 2018 6.710 6.910 6.630 6.810 60,900 +0.04(+0.59%)
Nov 15, 2018 6.660 6.800 6.520 6.770 64,403 +0.11(+1.65%)
Nov 14, 2018 6.930 6.990 6.640 6.660 74,741 -0.20(-2.92%)
Nov 13, 2018 6.710 6.920 6.660 6.860 80,426 +0.17(+2.54%)
Nov 12, 2018 6.700 6.970 6.660 6.690 45,961 -0.04(-0.59%)
Nov 09, 2018 6.850 7.030 6.730 6.730 57,400 -0.17(-2.46%)
Nov 08, 2018 6.930 6.980 6.870 6.900 86,255 -0.04(-0.58%)
Nov 07, 2018 6.890 7.030 6.770 6.940 107,263 +0.03(+0.43%)
Nov 06, 2018 6.820 6.930 6.730 6.910 47,865 +0.09(+1.32%)
Nov 05, 2018 6.820 6.960 6.690 6.820 69,147 +0.01(+0.15%)
Nov 02, 2018 6.710 6.835 6.690 6.810 91,200 +0.10(+1.49%)
Nov 01, 2018 6.760 6.940 6.660 6.710 73,699 -0.04(-0.59%)
Oct 31, 2018 7.090 7.110 6.710 6.750 96,300 -0.27(-3.85%)
Oct 30, 2018 6.810 7.070 6.780 7.020 116,113 +0.20(+2.93%)
Oct 29, 2018 6.670 6.870 6.599 6.820 94,654 +0.20(+3.02%)
Oct 26, 2018 6.680 6.800 6.550 6.620 174,600 -0.35(-5.02%)
Oct 25, 2018 6.410 7.450 6.410 6.970 158,402 +0.52(+8.06%)
Oct 24, 2018 6.740 6.740 6.420 6.450 145,907 -0.35(-5.15%)
Oct 23, 2018 6.620 6.900 6.610 6.800 84,407 +0.14(+2.10%)
Oct 22, 2018 6.750 6.850 6.610 6.660 177,150 -0.01(-0.15%)
Oct 19, 2018 6.660 6.820 6.600 6.670 100,300 -0.04(-0.60%)
Oct 18, 2018 6.770 6.860 6.690 6.710 62,209 -0.09(-1.32%)
Oct 17, 2018 6.890 6.910 6.730 6.800 62,173 -0.08(-1.16%)
Oct 16, 2018 6.850 6.910 6.710 6.880 79,708 +0.05(+0.73%)
Oct 15, 2018 6.750 6.890 6.730 6.830 60,738 +0.07(+1.04%)
Oct 12, 2018 6.930 6.930 6.670 6.760 120,400 -0.10(-1.46%)
Oct 11, 2018 7.020 7.100 6.860 6.860 73,081 -0.18(-2.56%)
Oct 10, 2018 7.120 7.240 7.040 7.040 80,443 -0.09(-1.26%)
Oct 09, 2018 7.180 7.220 7.115 7.130 70,693 +0.00(+0.00%)
Oct 08, 2018 7.000 7.150 7.000 7.130 58,291 +0.14(+2.00%)
Oct 05, 2018 7.030 7.230 6.910 6.990 120,900 -0.01(-0.14%)
Oct 04, 2018 7.020 7.250 6.960 7.000 144,873 -0.03(-0.43%)
Oct 03, 2018 6.900 7.105 6.850 7.030 162,374 +0.14(+2.03%)
Oct 02, 2018 7.010 7.080 6.860 6.890 154,146 -0.13(-1.85%)
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.