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 (%)
Feb 28, 2020 3.000 3.080 2.980 3.030 564,200 +0.02(+0.66%)
Feb 27, 2020 3.050 3.140 3.000 3.010 353,335 -0.06(-1.95%)
Feb 26, 2020 3.110 3.150 3.070 3.070 247,288 -0.04(-1.29%)
Feb 25, 2020 3.200 3.200 3.090 3.110 309,136 -0.10(-3.12%)
Feb 24, 2020 3.300 3.300 3.200 3.210 189,063 -0.15(-4.46%)
Feb 21, 2020 3.320 3.370 3.289 3.360 291,900 +0.05(+1.51%)
Feb 20, 2020 3.160 3.315 3.160 3.310 446,746 +0.15(+4.75%)
Feb 19, 2020 3.140 3.180 3.130 3.160 175,073 +0.04(+1.28%)
Feb 18, 2020 3.190 3.230 3.090 3.120 506,914 -0.07(-2.19%)
Feb 14, 2020 3.190 3.260 3.160 3.190 284,600 +0.00(+0.00%)
Feb 13, 2020 3.260 3.300 3.190 3.190 281,792 -0.08(-2.45%)
Feb 12, 2020 3.250 3.330 3.250 3.270 315,782 +0.04(+1.24%)
Feb 11, 2020 3.220 3.280 3.190 3.230 418,901 +0.02(+0.47%)
Feb 10, 2020 3.190 3.260 3.167 3.215 418,716 +0.02(+0.78%)
Feb 07, 2020 3.250 3.320 3.180 3.190 662,600 -0.07(-2.15%)
Feb 06, 2020 3.320 3.390 3.250 3.260 297,997 -0.03(-0.91%)
Feb 05, 2020 3.230 3.340 3.230 3.290 783,262 +0.09(+2.81%)
Feb 04, 2020 3.200 3.270 3.195 3.200 1,021,806 +0.00(+0.00%)
Feb 03, 2020 3.200 3.260 3.160 3.200 1,007,592 +0.01(+0.31%)
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%)
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.