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 (%)
Apr 30, 2018 8.250 8.350 8.200 8.300 290,639 +0.10(+1.22%)
Apr 27, 2018 8.250 8.350 8.200 8.200 81,145 -0.10(-1.20%)
Apr 26, 2018 8.400 8.400 8.250 8.300 120,484 -0.05(-0.60%)
Apr 25, 2018 8.450 8.500 8.250 8.350 138,694 -0.10(-1.18%)
Apr 24, 2018 8.300 8.450 8.250 8.450 201,230 +0.15(+1.81%)
Apr 23, 2018 8.300 8.300 8.150 8.300 163,843 +0.10(+1.22%)
Apr 20, 2018 8.000 8.250 8.000 8.200 116,415 +0.10(+1.23%)
Apr 19, 2018 8.150 8.200 8.050 8.100 212,617 +0.00(+0.00%)
Apr 18, 2018 8.150 8.200 8.050 8.100 216,733 -0.05(-0.61%)
Apr 17, 2018 8.250 8.350 8.100 8.150 145,781 -0.05(-0.61%)
Apr 16, 2018 8.250 8.300 8.150 8.200 181,042 +0.00(+0.00%)
Apr 13, 2018 8.250 8.375 8.125 8.200 202,604 +0.00(+0.00%)
Apr 12, 2018 8.200 8.200 8.150 8.200 377,253 +0.05(+0.61%)
Apr 11, 2018 8.150 8.250 8.100 8.150 635,133 -0.05(-0.61%)
Apr 10, 2018 8.300 8.300 8.100 8.200 593,530 -0.05(-0.61%)
Apr 09, 2018 8.450 8.450 8.125 8.250 542,514 -0.10(-1.20%)
Apr 06, 2018 8.300 8.450 8.250 8.350 264,240 +0.00(+0.00%)
Apr 05, 2018 8.450 8.500 8.350 8.350 223,269 -0.05(-0.60%)
Apr 04, 2018 8.500 8.550 8.350 8.400 392,731 -0.20(-2.33%)
Apr 03, 2018 8.550 8.650 8.375 8.600 122,281 +0.10(+1.18%)
Apr 02, 2018 8.650 8.700 8.400 8.500 202,525 -0.20(-2.30%)
Mar 29, 2018 8.700 8.700 8.700 0 +0.20(+2.35%)
Mar 28, 2018 8.350 8.550 8.150 8.500 224,519 +0.15(+1.80%)
Mar 27, 2018 8.400 8.400 8.225 8.350 162,543 -0.03(-0.30%)
Mar 26, 2018 8.200 8.400 8.100 8.375 184,319 +0.22(+2.76%)
Mar 23, 2018 8.350 8.500 8.150 8.150 112,306 -0.15(-1.81%)
Mar 22, 2018 8.550 8.600 8.300 8.300 92,316 -0.35(-4.05%)
Mar 21, 2018 8.650 8.750 8.550 8.650 51,995 +0.05(+0.58%)
Mar 20, 2018 8.600 8.700 8.550 8.600 93,264 +0.00(+0.00%)
Mar 19, 2018 8.600 8.700 8.550 8.600 80,831 -0.10(-1.15%)
Mar 16, 2018 8.700 8.850 8.600 8.700 257,016 +0.00(+0.00%)
Mar 15, 2018 8.750 8.800 8.600 8.700 53,950 +0.00(+0.00%)
Mar 14, 2018 8.850 8.950 8.700 8.700 52,061 -0.15(-1.69%)
Mar 13, 2018 8.900 9.000 8.800 8.850 71,961 -0.15(-1.67%)
Mar 12, 2018 8.900 9.000 8.850 9.000 67,142 +0.07(+0.84%)
Mar 09, 2018 9.000 9.000 8.826 8.925 197,210 +0.03(+0.28%)
Mar 08, 2018 8.950 8.950 8.750 8.900 70,002 -0.05(-0.56%)
Mar 07, 2018 8.900 9.049 8.900 8.950 70,035 +0.00(+0.00%)
Mar 06, 2018 9.000 9.000 8.700 8.950 57,554 +0.00(+0.00%)
Mar 05, 2018 8.700 9.050 8.600 8.950 142,266 +0.15(+1.70%)
Mar 02, 2018 8.450 8.850 8.443 8.800 82,699 +0.25(+2.92%)
Mar 01, 2018 8.400 8.600 8.350 8.550 78,246 +0.10(+1.18%)
Feb 28, 2018 8.600 8.700 8.450 8.450 115,302 -0.10(-1.17%)
Feb 27, 2018 8.800 8.850 8.500 8.550 1,295,488 -0.25(-2.84%)
Feb 26, 2018 8.550 8.850 8.450 8.800 88,170 +0.25(+2.92%)
Feb 23, 2018 8.450 8.550 8.350 8.550 46,902 +0.15(+1.79%)
Feb 22, 2018 8.500 8.550 8.300 8.400 739,518 -0.10(-1.18%)
Feb 21, 2018 8.350 8.550 8.325 8.500 70,839 +0.20(+2.41%)
Feb 20, 2018 8.450 8.550 8.250 8.300 43,990 -0.22(-2.64%)
Feb 16, 2018 8.525 8.525 8.525 0 +0.08(+0.89%)
Feb 15, 2018 8.350 8.450 8.300 8.450 41,682 +0.20(+2.42%)
Feb 14, 2018 8.150 8.350 8.150 8.250 126,397 +0.10(+1.23%)
Feb 13, 2018 8.150 8.343 8.150 8.150 92,356 -0.15(-1.81%)
Feb 12, 2018 8.300 8.450 8.200 8.300 62,332 +0.00(+0.00%)
Feb 09, 2018 8.250 8.400 8.050 8.300 78,583 +0.12(+1.53%)
Feb 08, 2018 8.450 8.500 8.150 8.175 75,944 -0.27(-3.25%)
Feb 07, 2018 8.450 8.450 8.300 8.450 76,901 +0.05(+0.60%)
Feb 06, 2018 8.150 8.500 8.150 8.400 158,944 +0.03(+0.30%)
Feb 05, 2018 8.600 8.600 8.200 8.375 121,162 -0.22(-2.62%)
Feb 02, 2018 8.650 8.750 8.550 8.600 99,323 -0.15(-1.71%)
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.