Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.060	4.140	3.960	4.120	134,806	+0.08(+1.98%)
May 27, 2021	4.070	4.110	3.990	4.040	94,476	+0.03(+0.75%)
May 26, 2021	3.860	4.030	3.860	4.010	122,081	+0.16(+4.16%)
May 25, 2021	4.040	4.050	3.850	3.850	218,295	-0.17(-4.23%)
May 24, 2021	3.970	4.100	3.970	4.020	115,942	-0.08(-1.95%)
May 21, 2021	4.120	4.190	4.065	4.100	115,835	+0.04(+0.99%)
May 20, 2021	4.140	4.140	4.010	4.060	115,090	-0.08(-1.93%)
May 19, 2021	4.110	4.190	3.980	4.140	158,803	+0.00(+0.00%)
May 18, 2021	4.180	4.250	4.120	4.140	129,335	-0.07(-1.66%)
May 17, 2021	4.220	4.270	4.170	4.210	111,390	-0.04(-0.94%)
May 14, 2021	4.120	4.280	4.110	4.250	366,702	+0.17(+4.17%)
May 13, 2021	3.970	4.110	3.970	4.080	209,510	+0.11(+2.77%)
May 12, 2021	4.170	4.190	3.920	3.970	222,714	-0.22(-5.25%)
May 11, 2021	4.240	4.310	4.160	4.190	285,570	-0.12(-2.78%)
May 10, 2021	4.470	4.610	4.290	4.310	354,477	-0.07(-1.60%)
May 07, 2021	4.240	4.560	4.160	4.380	558,647	+0.25(+6.05%)
May 06, 2021	4.030	4.160	3.995	4.130	150,805	+0.09(+2.23%)
May 05, 2021	4.100	4.120	4.030	4.040	112,281	-0.08(-1.94%)
May 04, 2021	4.020	4.150	4.010	4.120	203,227	+0.09(+2.23%)

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.