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, 2020 2.850 2.850 2.850 153,049 -0.03(-1.04%)
Dec 30, 2020 2.880 2.939 2.850 2.880 153,049 -0.01(-0.35%)
Dec 29, 2020 3.020 3.020 2.850 2.890 188,908 -0.08(-2.69%)
Dec 28, 2020 3.010 3.080 2.960 2.970 121,003 +0.02(+0.68%)
Dec 24, 2020 3.000 3.040 2.940 2.950 29,800 -0.04(-1.34%)
Dec 23, 2020 2.830 2.990 2.810 2.990 132,776 +0.20(+7.17%)
Dec 22, 2020 2.850 2.880 2.770 2.790 308,507 -0.08(-2.79%)
Dec 21, 2020 2.910 2.940 2.850 2.870 103,855 -0.07(-2.38%)
Dec 18, 2020 2.930 3.130 2.900 2.940 492,300 +0.04(+1.38%)
Dec 17, 2020 2.900 2.915 2.870 2.900 186,170 +0.03(+1.05%)
Dec 16, 2020 2.890 2.920 2.860 2.870 179,645 -0.02(-0.69%)
Dec 15, 2020 2.890 2.970 2.880 2.890 166,073 +0.03(+1.05%)
Dec 14, 2020 2.950 3.010 2.850 2.860 4,474,704 -0.03(-1.04%)
Dec 11, 2020 2.950 2.955 2.860 2.890 20,600 -0.10(-3.34%)
Dec 10, 2020 2.990 3.020 2.920 2.990 77,071 -0.02(-0.66%)
Dec 09, 2020 3.040 3.060 2.930 3.010 93,354 +0.01(+0.33%)
Dec 08, 2020 2.860 3.070 2.860 3.000 116,305 +0.11(+3.81%)
Dec 07, 2020 2.910 2.930 2.880 2.890 41,217 -0.02(-0.69%)
Dec 04, 2020 2.870 2.980 2.840 2.910 68,300 +0.07(+2.46%)
Dec 03, 2020 2.940 2.940 2.820 2.840 76,338 -0.08(-2.74%)
Dec 02, 2020 2.930 3.010 2.850 2.920 76,829 -0.03(-1.02%)
Dec 01, 2020 3.120 3.190 2.910 2.950 148,948 -0.16(-5.14%)
Nov 30, 2020 3.150 3.190 3.080 3.110 185,008 -0.07(-2.20%)
Nov 27, 2020 3.200 3.200 3.010 3.180 72,200 +0.00(+0.00%)
Nov 25, 2020 3.200 3.200 3.120 3.180 65,400 -0.06(-1.85%)
Nov 24, 2020 3.100 3.250 3.037 3.240 132,425 +0.16(+5.19%)
Nov 23, 2020 2.950 3.100 2.945 3.080 77,766 +0.16(+5.48%)
Nov 20, 2020 2.960 2.960 2.900 2.920 90,400 -0.12(-3.95%)
Nov 19, 2020 3.010 3.050 2.900 3.040 69,332 +0.03(+1.00%)
Nov 18, 2020 3.100 3.110 3.010 3.010 71,680 -0.06(-1.95%)
Nov 17, 2020 3.020 3.110 2.950 3.070 101,394 +0.03(+0.99%)
Nov 16, 2020 3.000 3.120 2.950 3.040 309,335 +0.10(+3.40%)
Nov 13, 2020 2.720 2.970 2.720 2.940 60,300 +0.22(+8.09%)
Nov 12, 2020 2.850 2.850 2.590 2.720 179,254 -0.16(-5.56%)
Nov 11, 2020 2.780 2.880 2.745 2.880 153,351 +0.10(+3.60%)
Nov 10, 2020 2.600 2.826 2.570 2.780 185,350 +0.21(+8.17%)
Nov 09, 2020 2.400 2.740 2.360 2.570 273,704 +0.22(+9.36%)
Nov 06, 2020 2.380 2.410 2.350 2.350 91,400 -0.01(-0.42%)
Nov 05, 2020 2.340 2.390 2.335 2.360 75,081 +0.01(+0.43%)
Nov 04, 2020 2.310 2.370 2.270 2.350 44,298 -0.02(-0.84%)
Nov 03, 2020 2.290 2.390 2.269 2.370 116,740 +0.11(+4.87%)
Nov 02, 2020 2.250 2.270 2.200 2.260 91,834 +0.03(+1.35%)
Oct 30, 2020 2.230 2.300 2.210 2.230 79,600 -0.02(-0.89%)
Oct 29, 2020 2.210 2.250 2.160 2.250 139,988 +0.04(+1.81%)
Oct 28, 2020 2.230 2.390 2.160 2.210 134,438 -0.07(-3.07%)
Oct 27, 2020 2.340 2.361 2.270 2.280 56,411 -0.06(-2.56%)
Oct 26, 2020 2.370 2.390 2.300 2.340 137,918 -0.04(-1.68%)
Oct 23, 2020 2.245 2.410 2.245 2.380 455,600 +0.03(+1.28%)
Oct 22, 2020 2.340 2.370 2.330 2.350 144,082 +0.02(+0.86%)
Oct 21, 2020 2.300 2.330 2.280 2.330 59,263 +0.07(+3.10%)
Oct 20, 2020 2.230 2.280 2.190 2.260 79,644 +0.02(+0.89%)
Oct 19, 2020 2.240 2.250 2.208 2.240 70,559 +0.00(+0.00%)
Oct 16, 2020 2.270 2.270 2.230 2.240 42,100 -0.05(-2.18%)
Oct 15, 2020 2.190 2.310 2.160 2.290 87,582 +0.05(+2.23%)
Oct 14, 2020 2.195 2.250 2.195 2.240 43,827 +0.00(+0.00%)
Oct 13, 2020 2.190 2.250 2.130 2.240 87,129 +0.02(+0.90%)
Oct 12, 2020 2.220 2.250 2.190 2.220 64,693 +0.00(+0.00%)
Oct 09, 2020 2.190 2.230 2.140 2.220 74,300 +0.05(+2.30%)
Oct 08, 2020 2.150 2.190 2.040 2.170 71,440 +0.04(+1.88%)
Oct 07, 2020 2.150 2.150 2.090 2.130 83,404 +0.06(+2.90%)
Oct 06, 2020 2.100 2.150 2.050 2.070 131,553 -0.03(-1.43%)
Oct 05, 2020 2.090 2.118 2.060 2.100 68,336 +0.01(+0.48%)
Oct 02, 2020 2.000 2.120 1.955 2.090 193,500 +0.07(+3.47%)
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.