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 (%)
Feb 27, 2004 8.499 8.721 8.271 8.513 33,392 -0.11(-1.24%)
Feb 26, 2004 8.674 8.674 8.613 8.620 5,068 +0.05(+0.55%)
Feb 25, 2004 8.486 8.687 8.486 8.573 7,900 +0.04(+0.47%)
Feb 24, 2004 8.627 8.627 8.519 8.533 13,416 -0.14(-1.62%)
Feb 23, 2004 8.553 8.747 8.553 8.674 6,857 -0.13(-1.44%)
Feb 20, 2004 8.459 8.800 8.385 8.800 17,441 +0.25(+2.89%)
Feb 19, 2004 8.540 8.654 8.392 8.553 29,218 +0.05(+0.56%)
Feb 18, 2004 8.714 8.714 8.325 8.505 5,068 +0.11(+1.27%)
Feb 17, 2004 8.224 8.399 8.224 8.399 3,428 +0.01(+0.16%)
Feb 13, 2004 8.512 8.573 8.311 8.385 6,708 +0.07(+0.80%)
Feb 12, 2004 8.352 8.566 8.264 8.319 14,609 +0.00(+0.01%)
Feb 11, 2004 8.311 8.385 8.244 8.318 25,342 +0.05(+0.65%)
Feb 10, 2004 8.224 8.264 8.211 8.264 6,708 -0.02(-0.24%)
Feb 09, 2004 8.124 8.285 8.124 8.285 8,049 +0.19(+2.40%)
Feb 06, 2004 8.258 8.258 8.090 8.090 4,770 -0.16(-1.95%)
Feb 05, 2004 8.184 8.278 8.184 8.251 21,466 +0.13(+1.65%)
Feb 04, 2004 8.117 8.150 8.077 8.117 6,111 +0.00(+0.00%)
Feb 03, 2004 8.224 8.244 8.077 8.117 25,491 -0.11(-1.31%)
Feb 02, 2004 8.184 8.244 8.184 8.224 7,900 +0.01(+0.16%)
Jan 30, 2004 8.218 8.251 8.211 8.211 15,354 +0.03(+0.33%)
Jan 29, 2004 8.251 8.251 8.117 8.184 1,937 +0.10(+1.24%)
Jan 28, 2004 8.184 8.218 8.083 8.083 13,118 -0.03(-0.41%)
Jan 27, 2004 8.184 8.184 8.077 8.117 11,627 +0.03(+0.41%)
Jan 26, 2004 8.117 8.117 8.050 8.083 28,770 +0.02(+0.25%)
Jan 23, 2004 8.016 8.077 8.016 8.063 16,248 -0.02(-0.25%)
Jan 22, 2004 8.137 8.137 7.983 8.083 28,770 +0.03(+0.42%)
Jan 21, 2004 8.083 8.137 8.016 8.050 22,957 +0.09(+1.18%)
Jan 20, 2004 8.103 8.103 7.929 7.956 34,882 -0.15(-1.82%)
Jan 16, 2004 7.694 8.103 7.694 8.103 76,473 +0.42(+5.41%)
Jan 15, 2004 7.949 8.083 7.620 7.688 98,250 -0.26(-3.29%)
Jan 14, 2004 8.010 8.097 7.929 7.949 4,621 +0.06(+0.77%)
Jan 13, 2004 7.949 8.117 7.889 7.889 4,024 -0.05(-0.68%)
Jan 12, 2004 8.036 8.164 7.896 7.942 35,286 -0.10(-1.25%)
Jan 09, 2004 7.983 8.110 7.956 8.043 8,944 +0.15(+1.87%)
Jan 08, 2004 7.916 8.016 7.896 7.896 18,395 -0.07(-0.93%)
Jan 07, 2004 7.983 7.983 7.916 7.969 24,483 -0.02(-0.25%)
Jan 06, 2004 7.996 8.077 7.949 7.989 15,950 -0.06(-0.75%)
Jan 05, 2004 8.023 8.050 8.023 8.050 3,130 -0.04(-0.50%)
Jan 02, 2004 8.130 8.348 8.090 8.090 6,559 -0.09(-1.07%)
Dec 31, 2003 8.117 8.218 8.103 8.177 2,832 +0.06(+0.78%)
Dec 30, 2003 8.264 8.385 8.030 8.114 8,936 +0.03(+0.38%)
Dec 29, 2003 8.365 8.365 8.004 8.083 5,828 -0.30(-3.60%)
Dec 26, 2003 8.385 8.385 8.385 8.385 298 +0.34(+4.17%)
Dec 24, 2003 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 23, 2003 8.103 8.385 8.050 8.050 7,061 -0.05(-0.66%)
Dec 22, 2003 8.110 8.251 7.976 8.103 2,419 -0.15(-1.79%)
Dec 19, 2003 8.177 8.305 8.050 8.251 15,127 -0.07(-0.81%)
Dec 18, 2003 8.124 8.419 8.083 8.318 5,366 -0.11(-1.27%)
Dec 17, 2003 8.057 8.493 8.057 8.425 4,770 -0.03(-0.32%)
Dec 16, 2003 8.184 8.472 8.090 8.452 19,280 +0.27(+3.29%)
Dec 15, 2003 8.593 8.593 7.983 8.183 14,185 -0.38(-4.47%)
Dec 12, 2003 8.721 8.747 8.385 8.566 16,411 +0.05(+0.55%)
Dec 11, 2003 8.553 8.727 8.519 8.519 4,770 -0.17(-2.01%)
Dec 10, 2003 8.714 8.714 8.513 8.694 1,908 +0.17(+2.05%)
Dec 09, 2003 8.520 8.721 8.519 8.519 2,683 -0.15(-1.78%)
Dec 08, 2003 8.620 8.674 8.620 8.674 447 -0.05(-0.54%)
Dec 05, 2003 8.788 8.815 8.600 8.721 11,265 -0.07(-0.76%)
Dec 04, 2003 8.808 8.808 8.721 8.788 15,056 -0.03(-0.38%)
Dec 03, 2003 8.513 8.821 8.513 8.821 14,576 +0.32(+3.71%)
Dec 02, 2003 8.546 8.546 8.385 8.506 10,472 -0.08(-0.94%)
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.