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 (%)
Jul 29, 2022	3.640	3.650	3.560	3.620	152,924	-0.02(-0.55%)
Jul 28, 2022	3.650	3.670	3.595	3.640	173,725	+0.00(+0.00%)
Jul 27, 2022	3.540	3.650	3.540	3.640	257,548	+0.06(+1.68%)
Jul 26, 2022	3.560	3.610	3.550	3.580	86,817	-0.01(-0.28%)
Jul 25, 2022	3.540	3.620	3.537	3.590	86,434	+0.05(+1.41%)
Jul 22, 2022	3.580	3.629	3.500	3.540	125,893	-0.05(-1.39%)
Jul 21, 2022	3.570	3.610	3.545	3.590	146,385	-0.02(-0.55%)
Jul 20, 2022	3.590	3.650	3.570	3.610	118,355	-0.01(-0.28%)
Jul 19, 2022	3.540	3.660	3.470	3.620	228,262	+0.11(+3.13%)
Jul 18, 2022	3.620	3.750	3.490	3.510	346,098	-0.18(-4.88%)
Jul 15, 2022	3.450	3.720	3.380	3.690	1,321,196	+0.32(+9.50%)
Jul 14, 2022	3.700	3.720	3.330	3.370	1,115,881	-0.34(-9.16%)
Jul 13, 2022	3.850	3.900	3.670	3.710	769,106	-0.20(-5.12%)
Jul 12, 2022	3.980	4.020	3.900	3.910	428,281	-0.07(-1.76%)
Jul 11, 2022	3.980	4.080	3.940	3.980	245,282	-0.06(-1.49%)
Jul 08, 2022	3.800	4.040	3.790	4.040	611,819	+0.24(+6.32%)
Jul 07, 2022	3.830	3.830	3.755	3.800	167,333	-0.03(-0.78%)
Jul 06, 2022	3.830	3.880	3.785	3.830	138,755	-0.03(-0.78%)
Jul 05, 2022	3.900	3.950	3.730	3.860	184,716	-0.07(-1.78%)

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.