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 (%)
Apr 30, 2009 8.260 8.500 7.860 8.370 11,031 +0.15(+1.82%)
Apr 29, 2009 8.300 8.500 8.045 8.220 24,579 -0.17(-2.07%)
Apr 28, 2009 7.859 8.590 7.859 8.394 6,887 +0.42(+5.32%)
Apr 27, 2009 8.070 8.300 7.950 7.970 12,597 -0.32(-3.86%)
Apr 24, 2009 7.990 8.690 7.890 8.290 8,294 +0.12(+1.47%)
Apr 23, 2009 8.150 8.300 8.070 8.170 7,786 -0.10(-1.21%)
Apr 22, 2009 7.940 8.400 7.940 8.270 15,200 +0.26(+3.25%)
Apr 21, 2009 7.970 8.450 7.750 8.010 28,288 -0.36(-4.30%)
Apr 20, 2009 8.162 8.370 8.050 8.370 10,603 -0.08(-0.95%)
Apr 17, 2009 8.190 8.680 8.072 8.450 28,742 +0.08(+0.96%)
Apr 16, 2009 8.440 8.440 8.110 8.370 8,855 +0.03(+0.36%)
Apr 15, 2009 8.030 8.500 8.000 8.340 32,847 +0.19(+2.33%)
Apr 14, 2009 8.300 8.620 8.070 8.150 27,558 -0.13(-1.57%)
Apr 13, 2009 7.690 8.500 7.690 8.280 34,207 +0.30(+3.76%)
Apr 09, 2009 7.600 8.150 7.360 7.980 54,618 +0.38(+5.00%)
Apr 08, 2009 7.550 7.620 7.250 7.600 9,928 +0.20(+2.70%)
Apr 07, 2009 7.690 7.690 7.380 7.400 17,502 -0.28(-3.65%)
Apr 06, 2009 7.680 7.990 7.450 7.680 12,875 +0.00(+0.00%)
Apr 03, 2009 7.480 7.970 7.180 7.680 25,886 +0.29(+3.92%)
Apr 02, 2009 7.340 7.500 7.340 7.390 9,235 -0.01(-0.14%)
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.