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 (%)
May 31, 2022 4.020 4.065 3.950 4.060 281,816 +0.03(+0.74%)
May 27, 2022 4.230 4.230 4.010 4.030 225,269 -0.14(-3.36%)
May 26, 2022 4.080 4.270 4.080 4.170 187,593 +0.13(+3.22%)
May 25, 2022 4.030 4.110 4.000 4.040 283,924 +0.05(+1.25%)
May 24, 2022 3.910 4.030 3.880 3.990 245,634 +0.04(+1.01%)
May 23, 2022 3.850 3.960 3.800 3.950 196,227 +0.14(+3.67%)
May 20, 2022 3.880 3.895 3.760 3.810 170,228 -0.04(-1.04%)
May 19, 2022 3.960 4.025 3.830 3.850 323,599 -0.16(-3.99%)
May 18, 2022 4.000 4.020 3.960 4.010 332,093 +0.01(+0.25%)
May 17, 2022 4.030 4.100 3.940 4.000 258,396 +0.01(+0.25%)
May 16, 2022 4.050 4.090 3.930 3.990 338,700 -0.01(-0.25%)
May 13, 2022 4.060 4.085 3.980 4.000 205,669 -0.04(-0.99%)
May 12, 2022 4.000 4.160 3.940 4.040 558,797 +0.04(+1.00%)
May 11, 2022 3.920 4.010 3.870 4.000 279,620 +0.10(+2.56%)
May 10, 2022 3.960 3.995 3.840 3.900 476,003 -0.05(-1.27%)
May 09, 2022 4.060 4.090 3.840 3.950 537,187 -0.10(-2.47%)
May 06, 2022 3.990 4.150 3.990 4.050 251,673 +0.07(+1.76%)
May 05, 2022 4.090 4.090 3.910 3.980 284,549 -0.11(-2.69%)
May 04, 2022 4.060 4.100 4.000 4.090 239,246 +0.03(+0.74%)
May 03, 2022 4.150 4.150 4.020 4.060 212,816 -0.11(-2.64%)
May 02, 2022 4.200 4.250 4.100 4.170 157,264 -0.02(-0.48%)
Apr 29, 2022 4.230 4.338 4.130 4.190 353,382 -0.06(-1.41%)
Apr 28, 2022 4.630 4.670 4.240 4.250 505,899 -0.37(-8.01%)
Apr 27, 2022 4.650 4.720 4.620 4.620 236,320 -0.04(-0.86%)
Apr 26, 2022 4.700 4.750 4.650 4.660 199,709 -0.10(-2.10%)
Apr 25, 2022 4.770 4.800 4.655 4.760 150,903 -0.04(-0.83%)
Apr 22, 2022 4.810 4.860 4.723 4.800 155,385 -0.07(-1.44%)
Apr 21, 2022 4.960 4.960 4.810 4.870 286,404 -0.09(-1.81%)
Apr 20, 2022 4.960 5.005 4.860 4.960 334,842 +0.04(+0.81%)
Apr 19, 2022 4.760 4.930 4.733 4.920 245,812 +0.17(+3.58%)
Apr 18, 2022 4.670 4.820 4.660 4.750 176,671 +0.08(+1.71%)
Apr 14, 2022 4.680 4.760 4.630 4.670 241,925 +0.00(+0.00%)
Apr 13, 2022 4.530 4.700 4.490 4.670 371,321 +0.16(+3.55%)
Apr 12, 2022 4.520 4.600 4.490 4.510 158,493 -0.03(-0.66%)
Apr 11, 2022 4.500 4.650 4.500 4.540 177,261 +0.01(+0.22%)
Apr 08, 2022 4.550 4.630 4.500 4.530 167,981 +0.03(+0.67%)
Apr 07, 2022 4.610 4.610 4.490 4.500 234,691 -0.12(-2.60%)
Apr 06, 2022 4.620 4.710 4.580 4.620 298,564 -0.05(-1.07%)
Apr 05, 2022 4.760 4.850 4.660 4.670 212,368 -0.10(-2.10%)
Apr 04, 2022 4.890 4.890 4.640 4.770 389,102 -0.14(-2.85%)
Apr 01, 2022 5.190 5.200 4.900 4.910 316,950 -0.25(-4.84%)
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%)
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.