Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

N/A 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 (%)
Nov 30, 2004 11.28 11.44 11.21 11.21 14,365 +0.01(+0.13%)
Nov 29, 2004 11.20 11.35 11.19 11.19 9,486 +0.00(+0.00%)
Nov 26, 2004 11.34 11.34 11.19 11.19 813 +0.00(+0.00%)
Nov 24, 2004 11.03 11.19 11.03 11.19 5,962 +0.16(+1.47%)
Nov 23, 2004 11.14 11.19 11.00 11.03 4,878 -0.01(-0.07%)
Nov 22, 2004 10.96 11.30 10.89 11.04 10,435 +0.01(+0.07%)
Nov 19, 2004 11.00 11.18 11.00 11.03 3,116 -0.07(-0.66%)
Nov 18, 2004 11.10 11.11 11.03 11.11 4,472 +0.01(+0.07%)
Nov 17, 2004 11.07 11.10 11.06 11.10 1,897 +0.03(+0.27%)
Nov 16, 2004 11.07 11.07 11.06 11.07 6,369 +0.01(+0.07%)
Nov 15, 2004 11.07 11.07 11.04 11.06 40,520 +0.00(+0.00%)
Nov 12, 2004 11.05 11.11 11.01 11.06 52,581 +0.03(+0.27%)
Nov 11, 2004 11.22 11.22 10.96 11.03 7,724 +0.00(+0.00%)
Nov 10, 2004 11.08 11.13 10.93 11.03 76,297 -0.03(-0.27%)
Nov 09, 2004 11.05 11.13 11.05 11.06 7,453 +0.00(+0.00%)
Nov 08, 2004 11.05 11.20 11.05 11.06 3,388 -0.01(-0.07%)
Nov 05, 2004 11.08 11.08 11.06 11.07 4,743 -0.07(-0.60%)
Nov 04, 2004 11.07 11.18 10.92 11.13 39,029 +0.07(+0.60%)
Nov 03, 2004 11.16 11.22 10.85 11.07 14,365 -0.00(-0.01%)
Nov 02, 2004 11.07 11.10 11.05 11.07 31,711 +0.15(+1.36%)
Nov 01, 2004 10.96 10.96 10.70 10.92 52,581 +0.18(+1.72%)
Oct 29, 2004 10.95 11.18 10.70 10.74 98,658 -0.18(-1.62%)
Oct 28, 2004 10.26 10.92 9.777 10.91 37,674 +0.69(+6.79%)
Oct 27, 2004 9.593 10.26 9.593 10.22 28,865 -0.04(-0.36%)
Oct 26, 2004 9.866 10.26 9.836 10.26 16,262 +0.20(+1.98%)
Oct 25, 2004 9.999 10.14 9.785 10.06 9,215 -0.01(-0.15%)
Oct 22, 2004 9.844 10.07 9.807 10.07 24,800 +0.25(+2.55%)
Oct 21, 2004 9.740 9.851 9.703 9.821 9,350 +0.16(+1.68%)
Oct 20, 2004 9.851 9.851 9.593 9.659 7,453 -0.35(-3.47%)
Oct 19, 2004 9.962 10.01 9.792 10.01 2,845 +0.04(+0.44%)
Oct 18, 2004 9.571 10.04 9.541 9.962 17,075 +0.27(+2.82%)
Oct 15, 2004 9.563 9.814 9.563 9.689 5,962 +0.10(+1.00%)
Oct 14, 2004 9.792 9.792 9.416 9.593 5,285 -0.04(-0.38%)
Oct 13, 2004 9.571 9.659 9.489 9.630 3,388 -0.15(-1.58%)
Oct 12, 2004 9.593 9.785 9.489 9.785 10,435 +0.09(+0.91%)
Oct 11, 2004 9.652 9.851 9.408 9.696 5,962 +0.18(+1.86%)
Oct 08, 2004 9.593 9.593 9.519 9.519 2,168 +0.01(+0.08%)
Oct 07, 2004 9.711 9.947 9.445 9.512 32,931 -0.15(-1.60%)
Oct 06, 2004 9.637 9.895 9.637 9.666 8,808 +0.06(+0.61%)
Oct 05, 2004 9.622 10.26 9.593 9.607 11,112 -0.18(-1.81%)
Oct 04, 2004 9.681 9.962 9.637 9.785 8,537 -0.15(-1.56%)
Oct 01, 2004 9.659 9.962 9.615 9.939 11,112 +0.29(+2.98%)
Sep 30, 2004 9.622 9.652 9.519 9.652 19,921 +0.16(+1.71%)
Sep 29, 2004 9.497 9.578 9.482 9.489 9,892 -0.05(-0.54%)
Sep 28, 2004 9.556 9.593 9.489 9.541 5,014 -0.01(-0.15%)
Sep 27, 2004 9.600 9.659 9.490 9.556 4,336 +0.03(+0.31%)
Sep 24, 2004 9.526 9.689 9.519 9.526 8,402 -0.08(-0.84%)
Sep 23, 2004 9.482 9.659 9.416 9.607 5,014 +0.02(+0.23%)
Sep 22, 2004 9.593 9.740 9.416 9.585 42,282 -0.11(-1.14%)
Sep 21, 2004 9.630 9.748 9.630 9.696 2,439 +0.05(+0.54%)
Sep 20, 2004 9.851 9.851 9.630 9.644 7,182 -0.04(-0.38%)
Sep 17, 2004 9.666 9.718 9.637 9.681 15,584 +0.01(+0.15%)
Sep 16, 2004 9.703 9.762 9.666 9.666 7,995 -0.10(-0.98%)
Sep 15, 2004 9.895 9.895 9.666 9.762 6,640 -0.20(-2.00%)
Sep 14, 2004 9.652 10.15 9.652 9.962 9,757 -0.14(-1.39%)
Sep 13, 2004 10.09 10.21 10.04 10.10 6,911 +0.01(+0.15%)
Sep 10, 2004 10.09 10.09 9.851 10.09 3,388 +0.01(+0.07%)
Sep 09, 2004 9.644 10.08 9.630 10.08 6,233 -0.04(-0.36%)
Sep 08, 2004 10.14 10.14 9.858 10.12 1,761 +0.31(+3.16%)
Sep 07, 2004 9.814 9.962 9.607 9.807 8,367 +0.01(+0.08%)
Sep 03, 2004 9.644 9.799 9.630 9.799 24,122 +0.13(+1.37%)
Sep 02, 2004 9.666 9.666 9.600 9.666 677 +0.00(+0.00%)
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.