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 (%)
Mar 31, 2009	7.360	7.360	6.710	7.130	13,250	-0.06(-0.83%)
Mar 30, 2009	7.200	7.320	7.000	7.190	6,960	-0.19(-2.58%)
Mar 26, 2009	7.390	7.420	7.010	7.380	16,376	+0.02(+0.27%)
Mar 25, 2009	7.200	7.410	7.020	7.360	12,520	+0.01(+0.18%)
Mar 24, 2009	7.210	7.690	7.000	7.347	19,956	+0.08(+1.06%)
Mar 23, 2009	7.150	7.490	6.780	7.270	24,070	+0.48(+7.07%)
Mar 20, 2009	6.900	6.990	6.650	6.790	27,943	-0.01(-0.15%)
Mar 19, 2009	6.870	7.250	6.290	6.800	40,218	+0.05(+0.74%)
Mar 18, 2009	6.590	7.120	6.500	6.750	20,792	+0.26(+4.00%)
Mar 17, 2009	6.440	6.600	6.440	6.490	12,344	+0.07(+1.09%)
Mar 16, 2009	6.540	6.600	6.130	6.420	7,701	+0.05(+0.78%)
Mar 13, 2009	6.457	6.660	6.140	6.370	12,700	-0.37(-5.49%)
Mar 12, 2009	5.500	6.740	4.890	6.740	44,798	+1.24(+22.55%)
Mar 11, 2009	5.530	5.760	5.500	5.500	5,420	-0.40(-6.78%)
Mar 10, 2009	5.220	5.900	5.220	5.900	12,265	+0.92(+18.47%)
Mar 09, 2009	4.500	4.980	4.500	4.980	9,998	+0.29(+6.18%)
Mar 06, 2009	4.560	4.690	4.110	4.690	20,788	+0.22(+4.99%)
Mar 05, 2009	4.590	4.590	4.360	4.467	8,306	+0.02(+0.38%)
Mar 04, 2009	4.320	4.630	4.150	4.450	19,080	-0.48(-9.74%)

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.