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 (%)
Apr 30, 2002 4.307 4.307 4.293 4.300 10,136 -0.01(-0.18%)
Apr 29, 2002 4.394 4.427 4.307 4.308 8,049 +0.00(+0.02%)
Apr 26, 2002 4.307 4.307 4.307 4.307 4,323 -0.02(-0.47%)
Apr 25, 2002 4.327 4.488 4.327 4.327 14,310 -0.03(-0.77%)
Apr 24, 2002 4.407 4.562 4.360 4.360 39,355 +0.00(+0.00%)
Apr 23, 2002 4.172 4.595 4.092 4.360 70,809 +0.33(+8.29%)
Apr 22, 2002 4.112 4.112 4.026 4.026 2,683 -0.07(-1.60%)
Apr 19, 2002 4.092 4.193 4.092 4.092 18,335 -0.07(-1.61%)
Apr 18, 2002 4.126 4.159 4.126 4.159 17,739 +0.07(+1.64%)
Apr 17, 2002 4.126 4.172 4.092 4.092 33,392 -0.07(-1.61%)
Apr 16, 2002 4.226 4.260 4.159 4.159 3,577 -0.03(-0.78%)
Apr 15, 2002 4.195 4.195 4.192 4.192 2,683 -0.24(-5.32%)
Apr 12, 2002 4.260 4.427 4.025 4.427 14,459 +0.17(+3.99%)
Apr 11, 2002 4.058 4.260 4.058 4.258 4,174 -0.00(-0.05%)
Apr 10, 2002 4.427 4.461 4.058 4.260 5,962 +0.00(+0.00%)
Apr 09, 2002 4.260 4.260 4.260 4.260 149 -0.22(-4.94%)
Apr 08, 2002 4.481 4.481 4.481 4.481 1,341 -0.01(-0.30%)
Apr 05, 2002 4.407 4.494 4.260 4.494 22,360 +0.06(+1.36%)
Apr 04, 2002 4.461 4.461 4.434 4.434 7,006 -0.13(-2.79%)
Apr 03, 2002 4.528 4.562 4.528 4.562 1,490 +0.10(+2.26%)
Apr 02, 2002 4.528 4.528 4.461 4.461 14,758 -0.01(-0.15%)
Apr 01, 2002 4.347 4.508 4.327 4.468 5,068 +0.10(+2.30%)
Mar 29, 2002 4.367 4.367 4.367 4.367 11,329 +0.00(+0.00%)
Mar 28, 2002 4.367 4.367 4.367 4.367 11,329 -0.13(-2.98%)
Mar 27, 2002 4.340 4.501 4.340 4.501 11,776 +0.11(+2.44%)
Mar 26, 2002 4.696 4.696 4.360 4.394 11,329 -0.30(-6.43%)
Mar 25, 2002 4.394 4.991 4.394 4.696 25,342 +0.21(+4.63%)
Mar 22, 2002 4.488 4.488 4.488 4.488 2,385 +0.00(+0.00%)
Mar 21, 2002 4.441 4.488 4.441 4.488 4,472 +0.03(+0.60%)
Mar 20, 2002 4.461 4.461 4.461 4.461 298 +0.10(+2.31%)
Mar 19, 2002 4.393 4.427 4.360 4.360 8,348 -0.03(-0.76%)
Mar 18, 2002 4.326 4.682 4.193 4.394 13,416 +0.11(+2.50%)
Mar 15, 2002 4.226 4.287 4.166 4.287 3,577 +0.06(+1.43%)
Mar 14, 2002 4.193 4.246 4.193 4.226 9,987 +0.10(+2.44%)
Mar 13, 2002 4.092 4.172 4.025 4.126 21,317 +0.00(+0.00%)
Mar 12, 2002 4.158 4.159 4.092 4.126 4,024 -0.03(-0.81%)
Mar 11, 2002 4.159 4.159 4.159 4.159 745 +0.07(+1.64%)
Mar 08, 2002 4.025 4.158 4.005 4.092 28,025 +0.05(+1.17%)
Mar 07, 2002 3.951 4.045 3.951 4.045 27,131 +0.12(+3.07%)
Mar 06, 2002 3.824 3.924 3.824 3.924 8,646 +0.10(+2.60%)
Mar 05, 2002 3.824 3.891 3.824 3.825 5,813 +0.00(+0.03%)
Mar 04, 2002 3.689 3.824 3.689 3.824 2,534 +0.07(+1.79%)
Mar 01, 2002 3.730 3.884 3.730 3.757 13,416 +0.03(+0.74%)
Feb 28, 2002 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Feb 27, 2002 3.709 3.729 3.709 3.729 4,919 +0.01(+0.16%)
Feb 26, 2002 3.723 3.730 3.643 3.723 82,585 -0.02(-0.54%)
Feb 25, 2002 3.743 3.743 3.743 3.743 894 +0.05(+1.45%)
Feb 22, 2002 3.676 3.884 3.657 3.689 39,951 +0.05(+1.29%)
Feb 21, 2002 3.643 3.689 3.629 3.643 46,808 +0.01(+0.18%)
Feb 20, 2002 3.656 3.656 3.636 3.636 22,062 -0.02(-0.56%)
Feb 19, 2002 3.656 3.656 3.622 3.656 3,726 -0.02(-0.54%)
Feb 18, 2002 3.689 3.723 3.656 3.676 28,770 +0.00(+0.00%)
Feb 15, 2002 3.689 3.723 3.656 3.676 28,770 +0.02(+0.54%)
Feb 14, 2002 3.689 3.703 3.656 3.656 6,857 +0.03(+0.94%)
Feb 13, 2002 3.689 3.689 3.622 3.622 20,273 +0.00(+0.00%)
Feb 12, 2002 3.622 3.623 3.622 3.622 13,416 -0.07(-1.82%)
Feb 11, 2002 3.689 3.689 3.622 3.689 11,776 +0.00(+0.00%)
Feb 08, 2002 3.689 3.790 3.689 3.689 51,578 +0.03(+0.73%)
Feb 07, 2002 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Feb 06, 2002 3.682 3.757 3.656 3.663 180,228 -0.02(-0.55%)
Feb 05, 2002 3.683 3.683 3.683 3.683 447 +0.04(+1.10%)
Feb 04, 2002 3.656 3.656 3.643 3.643 8,646 -0.11(-3.04%)
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.