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 (%)
Aug 22, 2023 0.3090 0 -0.39(-55.86%)
Aug 21, 2023 0.6500 0.7026 0.6500 0.7000 381,371 +0.07(+11.11%)
Aug 18, 2023 0.6400 0.6800 0.6200 0.6300 725,466 -0.02(-3.39%)
Aug 17, 2023 0.7038 0.7300 0.6300 0.6521 1,086,273 -0.09(-11.88%)
Aug 16, 2023 0.7700 0.7700 0.7400 0.7400 251,271 -0.02(-1.99%)
Aug 15, 2023 0.8094 0.8250 0.7500 0.7550 557,511 -0.07(-8.83%)
Aug 14, 2023 0.7810 0.8422 0.7810 0.8281 236,374 +0.02(+2.22%)
Aug 11, 2023 0.8422 0.8422 0.7963 0.8101 206,060 -0.02(-2.28%)
Aug 10, 2023 0.8500 0.8496 0.7510 0.8290 726,380 +0.01(+1.77%)
Aug 09, 2023 0.9187 0.9332 0.8031 0.8146 580,959 -0.12(-12.50%)
Aug 08, 2023 0.9200 1.010 0.9200 0.9310 665,576 -0.01(-0.76%)
Aug 07, 2023 0.9300 1.010 0.9000 0.9381 850,071 -0.01(-0.81%)
Aug 04, 2023 1.000 1.003 0.9350 0.9458 147,725 -0.04(-3.98%)
Aug 03, 2023 0.9400 1.000 0.9310 0.9850 149,458 +0.03(+2.93%)
Aug 02, 2023 0.9628 1.010 0.9000 0.9570 218,419 -0.02(-2.35%)
Aug 01, 2023 1.030 1.030 0.9200 0.9800 532,861 -0.05(-4.85%)
Jul 31, 2023 1.010 1.040 1.000 1.030 431,340 +0.03(+3.00%)
Jul 28, 2023 0.9500 1.010 0.9494 1.000 373,651 +0.06(+6.38%)
Jul 27, 2023 0.9365 0.9900 0.9300 0.9400 471,193 +0.02(+2.06%)
Jul 26, 2023 0.8800 0.9630 0.8700 0.9210 388,206 +0.03(+3.15%)
Jul 25, 2023 0.8400 0.9200 0.8400 0.8929 704,566 +0.07(+8.63%)
Jul 24, 2023 0.7800 0.8441 0.7800 0.8220 368,800 +0.04(+4.54%)
Jul 21, 2023 0.7800 0.7880 0.7603 0.7863 364,211 +0.01(+1.72%)
Jul 20, 2023 0.7600 0.8000 0.7500 0.7730 387,022 +0.01(+0.91%)
Jul 19, 2023 0.7800 0.7999 0.7600 0.7660 759,539 -0.01(-1.54%)
Jul 18, 2023 0.7910 0.8000 0.7600 0.7780 559,961 +0.01(+1.04%)
Jul 17, 2023 0.8000 0.8079 0.7601 0.7700 591,207 +0.00(+0.47%)
Jul 14, 2023 0.8000 0.8099 0.7600 0.7664 549,482 -0.04(-4.46%)
Jul 13, 2023 0.7952 0.8300 0.7900 0.8022 755,183 +0.01(+1.54%)
Jul 12, 2023 0.8600 0.9000 0.7700 0.7900 797,180 -0.07(-8.46%)
Jul 11, 2023 0.8594 0.8997 0.8500 0.8630 388,764 -0.01(-0.58%)
Jul 10, 2023 0.9200 0.9200 0.8500 0.8680 355,966 -0.02(-2.47%)
Jul 07, 2023 0.8900 0.9200 0.8700 0.8900 321,674 +0.03(+2.89%)
Jul 06, 2023 0.9000 0.9300 0.8650 0.8650 398,169 -0.06(-5.98%)
Jul 05, 2023 0.9250 0.9400 0.9005 0.9200 150,054 -0.00(-0.51%)
Jul 03, 2023 0.9026 0.9466 0.9021 0.9247 127,562 +0.02(+2.74%)
Jun 30, 2023 0.9200 0.9539 0.9000 0.9000 262,397 -0.01(-1.41%)
Jun 29, 2023 0.9900 0.9999 0.8800 0.9129 809,896 -0.04(-3.91%)
Jun 28, 2023 0.9600 1.020 0.9500 0.9500 528,060 +0.00(+0.00%)
Jun 27, 2023 0.9800 0.9900 0.9450 0.9500 337,204 -0.01(-1.04%)
Jun 26, 2023 0.9700 1.010 0.9501 0.9600 435,869 +0.02(+2.13%)
Jun 23, 2023 0.9900 1.000 0.9300 0.9400 7,046,373 -0.06(-6.00%)
Jun 22, 2023 0.9900 1.010 0.9600 1.000 583,869 -0.01(-0.99%)
Jun 21, 2023 1.000 1.010 0.9575 1.010 791,427 +0.00(+0.00%)
Jun 20, 2023 1.040 1.080 1.000 1.010 705,530 -0.05(-4.72%)
Jun 16, 2023 1.090 1.100 1.010 1.060 847,546 -0.01(-0.93%)
Jun 15, 2023 1.120 1.130 1.040 1.070 758,538 -0.06(-5.31%)
Jun 14, 2023 1.130 1.160 1.080 1.130 592,687 +0.00(+0.00%)
Jun 13, 2023 1.100 1.190 1.072 1.130 641,739 +0.02(+1.80%)
Jun 12, 2023 1.130 1.150 1.070 1.110 620,400 +0.00(+0.00%)
Jun 09, 2023 1.220 1.260 1.100 1.110 858,267 -0.09(-7.50%)
Jun 08, 2023 1.350 1.360 1.190 1.200 1,234,535 -0.13(-9.77%)
Jun 07, 2023 1.210 1.340 1.210 1.330 799,609 +0.14(+11.76%)
Jun 06, 2023 1.180 1.265 1.171 1.190 826,999 +0.04(+3.48%)
Jun 05, 2023 1.210 1.240 1.140 1.150 863,407 -0.07(-5.74%)
Jun 02, 2023 1.210 1.230 1.150 1.220 561,960 +0.01(+0.83%)
Jun 01, 2023 1.280 1.330 1.140 1.210 714,265 -0.11(-8.33%)
May 31, 2023 1.310 1.350 1.260 1.320 848,876 -0.00(-0.38%)
May 30, 2023 1.480 1.490 1.290 1.325 587,199 -0.16(-10.47%)
May 26, 2023 1.500 1.500 1.450 1.480 522,454 -0.01(-0.67%)
May 25, 2023 1.460 1.500 1.430 1.490 790,445 +0.01(+0.68%)
May 24, 2023 1.530 1.534 1.450 1.480 749,029 -0.05(-3.27%)
May 23, 2023 1.380 1.550 1.320 1.530 1,406,050 +0.21(+15.91%)
May 22, 2023 1.250 1.340 1.210 1.320 762,691 +0.04(+3.13%)
May 19, 2023 1.320 1.380 1.230 1.280 1,188,496 +0.02(+1.59%)
May 18, 2023 1.100 1.260 1.100 1.260 1,349,681 +0.15(+13.51%)
May 17, 2023 1.070 1.110 1.030 1.110 1,156,651 +0.08(+7.77%)
May 16, 2023 1.040 1.110 1.000 1.030 918,123 +0.01(+0.98%)
May 15, 2023 1.000 1.105 0.9671 1.020 1,277,278 +0.02(+2.00%)
May 12, 2023 0.8800 1.030 0.8300 1.000 1,256,511 +0.15(+17.92%)
May 11, 2023 0.7700 0.8787 0.7510 0.8480 988,628 +0.09(+12.18%)
May 10, 2023 0.7787 0.7847 0.7400 0.7559 567,032 +0.00(+0.01%)
May 09, 2023 0.7635 0.8066 0.7000 0.7558 858,859 -0.01(-1.01%)
May 08, 2023 0.7700 0.8894 0.7400 0.7635 1,972,873 +0.06(+9.07%)
May 05, 2023 0.7800 0.7800 0.6977 0.7000 2,248,114 +0.00(+0.03%)
May 04, 2023 0.7700 0.7700 0.6241 0.6998 2,087,221 -0.05(-7.02%)
May 03, 2023 0.9300 0.9300 0.6502 0.7526 4,397,439 -0.13(-14.48%)
May 02, 2023 1.070 1.080 0.8800 0.8800 2,924,055 -0.21(-19.27%)
May 01, 2023 1.200 1.220 0.9750 1.090 3,280,038 -0.14(-11.38%)
Apr 28, 2023 1.230 1.270 1.210 1.230 442,019 +0.01(+0.82%)
Apr 27, 2023 1.230 1.240 1.200 1.220 396,763 +0.00(+0.00%)
Apr 26, 2023 1.260 1.280 1.185 1.220 605,162 -0.04(-3.17%)
Apr 25, 2023 1.280 1.310 1.240 1.260 732,203 -0.06(-4.55%)
Apr 24, 2023 1.290 1.340 1.260 1.320 850,744 +0.05(+3.94%)
Apr 21, 2023 1.250 1.325 1.220 1.270 645,613 +0.01(+0.79%)
Apr 20, 2023 1.270 1.290 1.230 1.260 521,160 -0.03(-2.33%)
Apr 19, 2023 1.250 1.300 1.210 1.290 858,891 +0.05(+4.03%)
Apr 18, 2023 1.260 1.280 1.220 1.240 748,384 -0.03(-2.36%)
Apr 17, 2023 1.230 1.300 1.200 1.270 1,147,437 +0.05(+4.10%)
Apr 14, 2023 1.290 1.320 1.210 1.220 792,419 -0.06(-4.69%)
Apr 13, 2023 1.270 1.290 1.250 1.280 633,883 +0.03(+2.40%)
Apr 12, 2023 1.270 1.300 1.210 1.250 639,096 +0.01(+0.81%)
Apr 11, 2023 1.280 1.280 1.230 1.240 808,669 +0.01(+0.81%)
Apr 10, 2023 1.300 1.305 1.200 1.230 1,262,284 -0.06(-5.02%)
Apr 06, 2023 1.320 1.340 1.260 1.295 1,023,052 -0.04(-3.00%)
Apr 05, 2023 1.450 1.450 1.320 1.335 1,712,334 -0.15(-9.80%)
Apr 04, 2023 1.640 1.640 1.450 1.480 2,220,098 -0.11(-6.92%)
Apr 03, 2023 1.650 1.710 1.490 1.590 7,158,138 +0.23(+16.91%)
Mar 31, 2023 1.180 1.400 1.163 1.360 4,397,786 +0.17(+14.29%)
Mar 30, 2023 1.240 1.270 1.190 1.190 212,746 -0.05(-4.03%)
Mar 29, 2023 1.220 1.250 1.190 1.240 435,255 +0.04(+3.33%)
Mar 28, 2023 1.260 1.280 1.170 1.200 240,672 -0.08(-6.25%)
Mar 27, 2023 1.250 1.410 1.220 1.280 1,685,910 +0.09(+7.56%)
Mar 24, 2023 1.210 1.220 1.120 1.190 647,494 +0.01(+0.85%)
Mar 23, 2023 1.310 1.310 1.160 1.180 616,391 -0.09(-7.09%)
Mar 22, 2023 1.350 1.420 1.265 1.270 497,424 -0.10(-7.30%)
Mar 21, 2023 1.250 1.430 1.250 1.370 1,637,841 +0.12(+9.16%)
Mar 20, 2023 1.380 1.400 1.250 1.255 1,052,254 +0.04(+3.72%)
Mar 17, 2023 1.650 1.674 1.185 1.210 2,051,229 -0.44(-26.67%)
Mar 16, 2023 1.630 1.650 1.509 1.650 1,398,147 +0.07(+4.43%)
Mar 15, 2023 1.630 1.650 1.550 1.580 670,004 -0.11(-6.51%)
Mar 14, 2023 1.770 1.900 1.670 1.690 714,639 -0.06(-3.43%)
Mar 13, 2023 1.820 1.830 1.560 1.750 2,010,503 -0.03(-1.69%)
Mar 10, 2023 1.870 1.910 1.600 1.780 1,150,951 +0.11(+6.59%)
Mar 09, 2023 1.820 1.820 1.660 1.670 338,473 -0.16(-8.74%)
Mar 08, 2023 1.880 1.885 1.810 1.830 242,087 -0.05(-2.66%)
Mar 07, 2023 1.960 1.960 1.870 1.880 111,201 +0.01(+0.53%)
Mar 06, 2023 1.990 1.990 1.865 1.870 325,559 -0.06(-3.11%)
Mar 03, 2023 1.970 1.970 1.900 1.930 203,203 +0.01(+0.52%)
Mar 02, 2023 1.940 1.960 1.865 1.920 192,237 -0.04(-2.04%)
Mar 01, 2023 2.000 2.040 1.950 1.960 144,683 -0.04(-2.00%)
Feb 28, 2023 2.020 2.039 1.995 2.000 160,989 +0.00(+0.00%)
Feb 27, 2023 2.070 2.070 2.000 2.000 169,827 -0.01(-0.50%)
Feb 24, 2023 2.050 2.070 2.000 2.010 138,928 -0.04(-1.95%)
Feb 23, 2023 2.070 2.090 2.025 2.050 173,842 +0.00(+0.00%)
Feb 22, 2023 2.040 2.090 2.020 2.050 262,773 +0.02(+0.99%)
Feb 21, 2023 2.070 2.120 2.030 2.030 127,941 -0.04(-1.93%)
Feb 17, 2023 2.020 2.110 1.970 2.070 352,110 +0.08(+4.02%)
Feb 16, 2023 2.070 2.070 1.990 1.990 124,551 -0.08(-3.86%)
Feb 15, 2023 2.000 2.090 2.000 2.070 162,628 +0.06(+2.99%)
Feb 14, 2023 2.070 2.110 2.010 2.010 200,278 -0.08(-3.83%)
Feb 13, 2023 2.100 2.110 2.050 2.090 113,624 -0.01(-0.48%)
Feb 10, 2023 2.090 2.150 2.065 2.100 194,582 +0.00(+0.00%)
Feb 09, 2023 2.120 2.180 2.070 2.100 97,311 +0.01(+0.48%)
Feb 08, 2023 2.140 2.160 2.070 2.090 149,311 -0.03(-1.42%)
Feb 07, 2023 2.230 2.230 2.110 2.120 174,851 -0.10(-4.50%)
Feb 06, 2023 2.280 2.320 2.210 2.220 124,426 -0.10(-4.31%)
Feb 03, 2023 2.280 2.350 2.280 2.320 88,270 +0.02(+0.87%)
Feb 02, 2023 2.250 2.350 2.250 2.300 130,359 +0.07(+3.14%)
Feb 01, 2023 2.220 2.300 2.180 2.230 212,314 +0.03(+1.36%)
Jan 31, 2023 2.210 2.240 2.140 2.200 233,697 +0.02(+0.92%)
Jan 30, 2023 2.270 2.280 2.150 2.180 216,027 -0.07(-3.11%)
Jan 27, 2023 2.290 2.320 2.240 2.250 289,148 -0.07(-3.02%)
Jan 26, 2023 2.300 2.335 2.230 2.320 98,082 +0.06(+2.65%)
Jan 25, 2023 2.260 2.282 2.220 2.260 123,731 -0.03(-1.31%)
Jan 24, 2023 2.400 2.400 2.280 2.290 108,241 -0.09(-3.78%)
Jan 23, 2023 2.400 2.400 2.350 2.380 151,594 -0.02(-0.83%)
Jan 20, 2023 2.340 2.400 2.310 2.400 220,773 +0.10(+4.35%)
Jan 19, 2023 2.310 2.345 2.270 2.300 78,175 +0.00(+0.00%)
Jan 18, 2023 2.390 2.440 2.240 2.300 1,555,432 -0.11(-4.56%)
Jan 17, 2023 2.430 2.450 2.380 2.410 101,751 -0.04(-1.63%)
Jan 13, 2023 2.480 2.500 2.400 2.450 88,342 -0.07(-2.78%)
Jan 12, 2023 2.550 2.620 2.490 2.520 159,297 +0.03(+1.20%)
Jan 11, 2023 2.460 2.580 2.430 2.490 361,628 +0.07(+2.89%)
Jan 10, 2023 2.580 2.580 2.370 2.420 382,246 -0.12(-4.72%)
Jan 09, 2023 2.300 2.660 2.290 2.540 548,345 +0.26(+11.40%)
Jan 06, 2023 2.210 2.305 2.155 2.280 304,466 +0.12(+5.56%)
Jan 05, 2023 2.280 2.280 2.150 2.160 235,233 -0.09(-4.00%)
Jan 04, 2023 2.170 2.300 2.170 2.250 340,485 +0.13(+6.13%)
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.