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 (%)
Mar 31, 2022 5.010 5.230 4.830 5.160 1,463,984 +0.15(+2.99%)
Mar 30, 2022 5.180 5.245 4.970 5.010 347,917 -0.20(-3.84%)
Mar 29, 2022 5.400 5.480 5.210 5.210 340,398 -0.14(-2.62%)
Mar 28, 2022 5.440 5.440 5.040 5.350 482,150 -0.03(-0.56%)
Mar 25, 2022 5.330 5.500 5.270 5.380 473,477 +0.09(+1.70%)
Mar 24, 2022 5.370 5.370 5.250 5.290 150,263 -0.05(-0.94%)
Mar 23, 2022 5.290 5.380 5.250 5.340 156,004 +0.02(+0.38%)
Mar 22, 2022 5.300 5.335 5.240 5.320 319,639 +0.06(+1.14%)
Mar 21, 2022 5.400 5.400 5.200 5.260 380,831 -0.11(-2.05%)
Mar 18, 2022 5.160 5.390 5.010 5.370 678,283 +0.17(+3.27%)
Mar 17, 2022 5.220 5.235 5.115 5.200 331,839 -0.06(-1.14%)
Mar 16, 2022 5.320 5.430 5.200 5.260 282,388 +0.00(+0.00%)
Mar 15, 2022 5.290 5.300 5.170 5.260 313,306 +0.03(+0.57%)
Mar 14, 2022 5.070 5.400 5.000 5.230 665,447 +0.04(+0.77%)
Mar 11, 2022 5.360 5.400 5.160 5.190 870,586 -0.11(-2.08%)
Mar 10, 2022 5.190 5.420 5.160 5.300 355,013 +0.09(+1.73%)
Mar 09, 2022 5.180 5.260 5.120 5.210 215,040 +0.13(+2.56%)
Mar 08, 2022 5.160 5.300 5.070 5.080 364,235 -0.08(-1.55%)
Mar 07, 2022 5.050 5.265 4.974 5.160 447,359 +0.11(+2.18%)
Mar 04, 2022 5.150 5.220 4.985 5.050 317,029 -0.14(-2.70%)
Mar 03, 2022 5.150 5.240 5.081 5.190 196,896 +0.02(+0.39%)
Mar 02, 2022 5.090 5.245 5.050 5.170 227,511 +0.14(+2.78%)
Mar 01, 2022 5.190 5.230 4.910 5.030 399,700 -0.16(-3.08%)
Feb 28, 2022 5.310 5.330 5.170 5.190 316,697 -0.12(-2.26%)
Feb 25, 2022 5.240 5.325 5.210 5.310 355,839 +0.07(+1.34%)
Feb 24, 2022 5.050 5.260 5.000 5.240 387,442 +0.04(+0.77%)
Feb 23, 2022 5.340 5.400 5.190 5.200 228,528 -0.13(-2.44%)
Feb 22, 2022 5.450 5.460 5.260 5.330 322,938 -0.13(-2.38%)
Feb 18, 2022 5.460 0 -0.08(-1.44%)
Feb 17, 2022 5.430 5.570 5.360 5.540 748,218 +0.11(+2.03%)
Feb 16, 2022 5.350 5.460 5.340 5.430 474,294 +0.09(+1.69%)
Feb 15, 2022 5.280 5.420 5.270 5.340 914,980 +0.13(+2.50%)
Feb 14, 2022 5.200 5.330 5.118 5.210 496,715 +0.06(+1.17%)
Feb 11, 2022 5.150 5.161 5.050 5.150 959,712 +0.00(+0.00%)
Feb 10, 2022 5.130 5.169 5.030 5.150 951,109 +0.09(+1.78%)
Feb 09, 2022 5.010 5.070 4.940 5.060 586,074 +0.03(+0.60%)
Feb 08, 2022 4.600 5.070 4.600 5.030 1,192,168 +0.34(+7.25%)
Feb 07, 2022 5.080 5.090 4.670 4.690 580,245 -0.35(-6.94%)
Feb 04, 2022 5.140 5.190 5.000 5.040 782,869 -0.13(-2.51%)
Feb 03, 2022 5.150 5.170 1,265,176 +0.01(+0.19%)
Feb 02, 2022 5.100 5.290 5.056 5.160 1,817,138 +0.02(+0.29%)
Feb 01, 2022 4.480 5.150 4.460 5.145 2,440,027 +0.84(+19.65%)
Jan 31, 2022 4.460 4.300 201,353 -0.15(-3.37%)
Jan 28, 2022 4.350 4.450 4.310 4.450 363,958 +0.14(+3.25%)
Jan 27, 2022 4.400 4.420 4.240 4.310 427,937 -0.06(-1.37%)
Jan 26, 2022 4.250 4.390 4.209 4.370 340,384 +0.17(+4.05%)
Jan 25, 2022 4.040 4.220 3.960 4.200 308,303 +0.15(+3.70%)
Jan 24, 2022 3.720 4.080 3.720 4.050 490,230 +0.24(+6.30%)
Jan 21, 2022 3.670 3.850 3.670 3.810 384,367 +0.09(+2.42%)
Jan 20, 2022 3.510 3.800 3.160 3.720 260,105 +0.02(+0.54%)
Jan 19, 2022 3.900 3.970 3.650 3.700 178,912 -0.20(-5.13%)
Jan 18, 2022 3.990 3.990 3.830 3.900 91,362 -0.06(-1.52%)
Jan 14, 2022 3.960 0 +0.07(+1.80%)
Jan 13, 2022 3.920 3.940 3.860 3.890 116,271 +0.03(+0.78%)
Jan 12, 2022 3.930 3.960 3.850 3.860 188,955 -0.04(-1.03%)
Jan 11, 2022 3.920 3.920 3.800 3.900 116,265 +0.02(+0.52%)
Jan 10, 2022 3.920 3.930 3.822 3.880 56,884 -0.01(-0.26%)
Jan 07, 2022 3.820 3.912 3.815 3.890 147,419 +0.09(+2.37%)
Jan 06, 2022 3.780 3.822 3.755 3.800 52,434 +0.01(+0.26%)
Jan 05, 2022 3.800 3.900 3.760 3.790 64,915 -0.03(-0.79%)
Jan 04, 2022 3.850 3.910 3.770 3.820 601,351 +0.02(+0.53%)
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.