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, 2020 3.430 3.460 3.000 3.190 5,362,300 -0.27(-7.80%)
Jan 30, 2020 3.500 3.510 3.430 3.460 324,296 -0.05(-1.42%)
Jan 29, 2020 3.600 3.636 3.500 3.510 585,619 -0.09(-2.36%)
Jan 28, 2020 3.580 3.754 3.580 3.595 326,355 -0.10(-2.84%)
Jan 27, 2020 3.720 3.735 3.700 3.700 195,276 -0.06(-1.60%)
Jan 24, 2020 3.840 3.840 3.760 3.760 118,300 -0.06(-1.57%)
Jan 23, 2020 3.820 3.830 3.810 3.820 170,594 -0.02(-0.52%)
Jan 22, 2020 3.900 3.900 3.805 3.840 93,178 -0.05(-1.29%)
Jan 21, 2020 3.840 3.910 3.810 3.890 181,281 +0.05(+1.30%)
Jan 17, 2020 3.930 3.930 3.830 3.840 130,200 -0.05(-1.29%)
Jan 16, 2020 3.890 3.940 3.890 3.890 128,015 +0.02(+0.52%)
Jan 15, 2020 3.880 3.920 3.850 3.870 165,218 -0.02(-0.51%)
Jan 14, 2020 3.900 3.970 3.860 3.890 265,502 -0.02(-0.51%)
Jan 13, 2020 3.920 3.960 3.860 3.910 456,012 +0.01(+0.26%)
Jan 10, 2020 3.970 3.970 3.860 3.900 345,100 -0.08(-1.89%)
Jan 09, 2020 4.080 4.080 3.960 3.975 215,369 -0.10(-2.57%)
Jan 08, 2020 4.010 4.090 3.990 4.080 248,374 +0.05(+1.24%)
Jan 07, 2020 4.090 4.100 3.990 4.030 149,316 -0.08(-1.95%)
Jan 06, 2020 4.090 4.190 4.090 4.110 360,771 -0.02(-0.48%)
Jan 03, 2020 4.070 4.150 4.060 4.130 236,200 +0.03(+0.73%)
Jan 02, 2020 4.180 4.220 4.040 4.100 328,426 -0.08(-1.91%)
Dec 31, 2019 4.190 4.255 4.160 4.180 233,700 -0.01(-0.24%)
Dec 30, 2019 4.130 4.210 4.130 4.190 216,674 +0.04(+0.96%)
Dec 27, 2019 4.110 4.160 4.110 4.150 312,700 +0.05(+1.22%)
Dec 26, 2019 4.020 4.120 4.010 4.100 253,972 +0.08(+1.99%)
Dec 24, 2019 4.020 4.030 3.950 4.020 768,900 +0.02(+0.50%)
Dec 23, 2019 4.000 4.050 3.960 4.000 211,021 +0.00(+0.00%)
Dec 20, 2019 4.000 4.020 3.975 4.000 411,200 +0.01(+0.25%)
Dec 19, 2019 4.010 4.070 3.990 3.990 643,876 -0.01(-0.25%)
Dec 18, 2019 3.990 4.060 3.990 4.000 1,139,243 +0.02(+0.50%)
Dec 17, 2019 3.950 4.020 3.910 3.980 344,000 +0.05(+1.27%)
Dec 16, 2019 3.950 3.980 3.910 3.930 226,389 -0.02(-0.51%)
Dec 13, 2019 3.930 3.990 3.910 3.950 275,200 +0.01(+0.25%)
Dec 12, 2019 3.900 3.990 3.900 3.940 304,347 +0.04(+1.03%)
Dec 11, 2019 3.960 3.970 3.890 3.900 206,247 -0.06(-1.52%)
Dec 10, 2019 3.960 3.990 3.920 3.960 255,031 -0.01(-0.25%)
Dec 09, 2019 3.980 3.990 3.950 3.970 266,465 -0.01(-0.25%)
Dec 06, 2019 3.990 4.030 3.940 3.980 183,700 +0.04(+1.02%)
Dec 05, 2019 3.910 3.955 3.910 3.940 119,079 -0.01(-0.25%)
Dec 04, 2019 3.950 3.990 3.940 3.950 74,431 +0.03(+0.77%)
Dec 03, 2019 3.940 3.940 3.900 3.920 128,177 -0.03(-0.76%)
Dec 02, 2019 3.970 4.000 3.930 3.950 188,217 -0.01(-0.25%)
Nov 29, 2019 3.980 4.000 3.950 3.960 75,800 -0.02(-0.50%)
Nov 27, 2019 3.980 4.040 3.970 3.980 301,400 -0.04(-1.00%)
Nov 26, 2019 4.020 4.030 4.000 4.020 139,456 +0.00(+0.00%)
Nov 25, 2019 3.990 4.040 3.980 4.020 133,937 +0.05(+1.26%)
Nov 22, 2019 3.980 4.000 3.950 3.970 86,400 +0.00(+0.00%)
Nov 21, 2019 4.020 4.030 3.970 3.970 112,446 -0.04(-1.00%)
Nov 20, 2019 4.010 4.090 4.000 4.010 109,808 -0.02(-0.50%)
Nov 19, 2019 4.000 4.040 3.990 4.030 95,964 +0.03(+0.75%)
Nov 18, 2019 4.080 4.080 3.990 4.000 110,363 -0.08(-1.96%)
Nov 15, 2019 4.120 4.124 4.070 4.080 96,000 -0.01(-0.24%)
Nov 14, 2019 4.110 4.140 4.090 4.090 259,314 -0.02(-0.49%)
Nov 13, 2019 4.110 4.130 4.070 4.110 74,594 -0.03(-0.72%)
Nov 12, 2019 4.120 4.140 4.090 4.140 60,240 +0.05(+1.22%)
Nov 11, 2019 4.050 4.110 4.050 4.090 27,654 +0.00(+0.00%)
Nov 08, 2019 4.110 4.150 4.080 4.090 90,900 -0.05(-1.21%)
Nov 07, 2019 4.180 4.190 4.135 4.140 54,822 -0.01(-0.24%)
Nov 06, 2019 4.130 4.160 4.085 4.150 62,773 +0.04(+0.97%)
Nov 05, 2019 4.140 4.190 4.090 4.110 131,699 -0.03(-0.72%)
Nov 04, 2019 4.190 4.190 4.120 4.140 97,204 +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.