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 26, 2021 3.640 3.680 3.530 3.550 230,100 -0.11(-3.01%)
Feb 25, 2021 3.710 3.740 3.580 3.660 221,927 +0.01(+0.27%)
Feb 24, 2021 3.560 3.800 3.560 3.650 390,622 +0.09(+2.53%)
Feb 23, 2021 3.420 3.600 3.420 3.560 232,650 +0.11(+3.19%)
Feb 22, 2021 3.500 3.560 3.450 3.450 210,574 +0.00(+0.00%)
Feb 19, 2021 3.330 3.460 3.330 3.450 128,200 +0.11(+3.29%)
Feb 18, 2021 3.440 3.490 3.330 3.340 104,860 -0.13(-3.75%)
Feb 17, 2021 3.480 3.500 3.430 3.470 112,208 +0.00(+0.00%)
Feb 16, 2021 3.500 3.510 3.410 3.470 158,813 +0.00(+0.00%)
Feb 12, 2021 3.390 3.470 3.300 3.470 129,100 +0.04(+1.17%)
Feb 11, 2021 3.560 3.590 3.360 3.430 179,154 -0.08(-2.28%)
Feb 10, 2021 3.410 3.570 3.340 3.510 257,418 +0.10(+2.93%)
Feb 09, 2021 3.440 3.440 3.340 3.410 181,866 -0.02(-0.58%)
Feb 08, 2021 3.350 3.440 3.300 3.430 506,572 +0.10(+3.00%)
Feb 05, 2021 3.400 3.421 3.220 3.330 276,000 +0.00(+0.00%)
Feb 04, 2021 3.270 3.400 3.270 3.330 252,876 +0.08(+2.46%)
Feb 03, 2021 3.130 3.280 3.130 3.250 290,725 +0.12(+3.83%)
Feb 02, 2021 3.030 3.170 3.030 3.130 529,416 +0.12(+3.99%)
Feb 01, 2021 2.830 3.050 2.790 3.010 521,678 +0.21(+7.50%)
Jan 29, 2021 2.810 2.880 2.770 2.800 255,100 -0.05(-1.75%)
Jan 28, 2021 2.800 2.880 2.798 2.850 177,179 +0.06(+2.15%)
Jan 27, 2021 2.800 2.820 2.730 2.790 216,205 -0.03(-1.06%)
Jan 26, 2021 2.900 2.910 2.805 2.820 211,051 -0.01(-0.35%)
Jan 25, 2021 2.980 2.980 2.820 2.830 330,765 -0.01(-0.35%)
Jan 22, 2021 2.860 2.887 2.810 2.840 236,900 -0.04(-1.39%)
Jan 21, 2021 2.930 2.930 2.840 2.880 106,880 -0.03(-1.03%)
Jan 20, 2021 2.940 2.947 2.895 2.910 218,893 -0.04(-1.36%)
Jan 19, 2021 2.960 2.980 2.910 2.950 183,965 +0.01(+0.34%)
Jan 15, 2021 2.990 2.995 2.910 2.940 144,800 -0.04(-1.34%)
Jan 14, 2021 3.000 3.010 2.950 2.980 127,638 -0.01(-0.33%)
Jan 13, 2021 3.080 3.080 2.920 2.990 133,154 -0.09(-2.92%)
Jan 12, 2021 2.990 3.100 2.950 3.080 177,309 +0.10(+3.36%)
Jan 11, 2021 2.920 3.057 2.920 2.980 400,282 -0.02(-0.67%)
Jan 08, 2021 2.970 3.040 2.910 3.000 3,045,800 +0.02(+0.67%)
Jan 07, 2021 2.970 3.069 2.950 2.980 811,850 +0.02(+0.68%)
Jan 06, 2021 2.880 3.110 2.820 2.960 2,260,204 +0.09(+3.14%)
Jan 05, 2021 2.800 3.030 2.800 2.870 167,884 +0.07(+2.50%)
Jan 04, 2021 2.850 2.870 2.730 2.800 269,729 -0.05(-1.75%)
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%)
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.