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 (%)
Oct 29, 2021 3.090 3.150 3.080 3.100 198,459 +0.01(+0.32%)
Oct 28, 2021 3.050 3.150 3.050 3.090 192,657 -0.01(-0.32%)
Oct 27, 2021 3.280 3.330 3.100 3.100 343,482 -0.20(-6.06%)
Oct 26, 2021 3.240 3.320 3.300 102,902 +0.06(+1.85%)
Oct 25, 2021 3.120 3.250 3.120 3.240 92,050 +0.10(+3.18%)
Oct 22, 2021 3.160 3.220 3.120 3.140 92,794 -0.01(-0.32%)
Oct 21, 2021 3.130 3.200 3.100 3.150 80,482 +0.03(+0.96%)
Oct 20, 2021 3.060 3.130 3.060 3.120 79,131 +0.06(+1.96%)
Oct 19, 2021 3.190 3.190 3.050 3.060 143,858 +0.13(+4.44%)
Oct 18, 2021 3.000 3.020 2.930 2.930 109,669 -0.06(-2.01%)
Oct 15, 2021 3.020 3.080 2.990 2.990 93,494 -0.01(-0.33%)
Oct 14, 2021 2.960 3.010 2.960 3.000 37,727 +0.03(+1.01%)
Oct 13, 2021 3.010 3.035 2.970 2.970 83,565 -0.03(-1.00%)
Oct 12, 2021 3.030 3.030 2.990 3.000 91,915 -0.03(-0.99%)
Oct 11, 2021 3.070 3.120 3.030 3.030 22,762 -0.03(-0.98%)
Oct 08, 2021 3.050 3.100 3.050 3.060 40,682 +0.00(+0.00%)
Oct 07, 2021 3.070 3.110 3.050 3.060 67,473 +0.00(+0.00%)
Oct 06, 2021 3.070 3.100 3.050 3.060 207,510 -0.03(-0.97%)
Oct 05, 2021 3.130 3.130 3.080 3.090 67,301 -0.04(-1.28%)
Oct 04, 2021 3.090 3.160 3.080 3.130 116,696 +0.03(+0.97%)
Oct 01, 2021 3.090 3.150 3.070 3.100 177,379 +0.02(+0.65%)
Sep 30, 2021 3.170 3.170 3.070 3.080 69,189 -0.03(-0.96%)
Sep 29, 2021 3.090 3.140 3.090 3.110 77,120 +0.01(+0.32%)
Sep 28, 2021 3.120 3.150 3.090 3.100 51,800 -0.03(-0.96%)
Sep 27, 2021 3.090 3.150 3.050 3.130 132,178 +0.03(+0.97%)
Sep 24, 2021 3.060 3.120 3.060 3.100 60,622 +0.00(+0.00%)
Sep 23, 2021 3.050 3.160 3.050 3.100 65,008 +0.05(+1.64%)
Sep 22, 2021 2.970 3.080 2.970 3.050 102,509 +0.08(+2.69%)
Sep 21, 2021 2.930 3.010 2.930 2.970 216,242 +0.02(+0.68%)
Sep 20, 2021 2.950 3.040 2.910 2.950 149,260 -0.02(-0.67%)
Sep 17, 2021 3.100 3.115 2.970 2.970 511,619 -0.12(-3.88%)
Sep 16, 2021 3.100 3.101 3.080 3.090 64,995 +0.00(+0.00%)
Sep 15, 2021 3.120 3.120 3.060 3.090 82,555 +0.00(+0.00%)
Sep 14, 2021 3.160 3.180 3.080 3.090 112,865 -0.05(-1.59%)
Sep 13, 2021 3.200 3.200 3.110 3.140 85,392 -0.01(-0.32%)
Sep 10, 2021 3.200 3.205 3.150 3.150 57,930 -0.03(-0.94%)
Sep 09, 2021 3.230 3.239 3.160 3.180 144,226 -0.05(-1.55%)
Sep 08, 2021 3.280 3.290 3.230 3.230 71,512 -0.05(-1.52%)
Sep 07, 2021 3.330 3.350 3.280 3.280 39,301 -0.07(-2.09%)
Sep 03, 2021 3.370 3.390 3.310 3.350 50,111 -0.03(-0.89%)
Sep 02, 2021 3.380 3.400 3.315 3.380 137,388 +0.03(+0.90%)
Sep 01, 2021 3.350 3.390 3.310 3.350 61,797 +0.01(+0.30%)
Aug 31, 2021 3.390 3.410 3.320 3.340 83,464 -0.06(-1.76%)
Aug 30, 2021 3.430 3.450 3.400 3.400 54,788 -0.04(-1.16%)
Aug 27, 2021 3.380 3.480 3.380 3.440 65,016 +0.08(+2.38%)
Aug 26, 2021 3.480 3.515 3.330 3.360 72,803 -0.11(-3.17%)
Aug 25, 2021 3.400 3.510 3.390 3.470 219,806 +0.07(+2.06%)
Aug 24, 2021 3.450 3.570 3.350 3.400 95,939 -0.05(-1.45%)
Aug 23, 2021 3.440 3.534 3.400 3.450 42,692 +0.05(+1.47%)
Aug 20, 2021 3.390 3.420 3.340 3.400 73,218 -0.02(-0.58%)
Aug 19, 2021 3.430 3.480 3.400 3.420 91,320 -0.07(-2.01%)
Aug 18, 2021 3.470 3.560 3.440 3.490 63,113 -0.01(-0.29%)
Aug 17, 2021 3.570 3.596 3.500 3.500 47,741 -0.08(-2.23%)
Aug 16, 2021 3.660 3.702 3.570 3.580 40,312 -0.09(-2.45%)
Aug 13, 2021 3.670 3.690 3.600 3.670 32,505 -0.01(-0.27%)
Aug 12, 2021 3.660 3.700 3.625 3.680 46,062 +0.00(+0.00%)
Aug 11, 2021 3.710 3.740 3.630 3.680 39,976 -0.01(-0.27%)
Aug 10, 2021 3.600 3.720 3.580 3.690 99,653 +0.10(+2.79%)
Aug 09, 2021 3.710 3.720 3.570 3.590 80,146 -0.10(-2.71%)
Aug 06, 2021 3.730 3.742 3.690 3.690 68,126 +0.03(+0.82%)
Aug 05, 2021 3.640 3.670 3.625 3.660 59,842 +0.01(+0.27%)
Aug 04, 2021 3.630 3.725 3.630 3.650 93,526 -0.04(-1.08%)
Aug 03, 2021 3.680 3.800 3.610 3.690 134,183 +0.03(+0.82%)
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.