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 (%)
Jun 28, 2002 4.193 4.354 4.193 4.260 5,962 +0.07(+1.60%)
Jun 27, 2002 4.407 4.407 4.159 4.193 11,329 -0.11(-2.65%)
Jun 26, 2002 4.327 4.327 4.307 4.307 1,937 -0.03(-0.63%)
Jun 25, 2002 4.333 4.360 4.333 4.334 1,639 -0.04(-0.91%)
Jun 21, 2002 4.266 4.374 4.266 4.374 3,130 +0.11(+2.52%)
Jun 20, 2002 4.380 4.380 4.199 4.266 7,006 -0.03(-0.78%)
Jun 19, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 18, 2002 4.293 4.300 4.293 4.300 2,981 +0.10(+2.40%)
Jun 17, 2002 4.199 4.199 4.199 4.199 298 +0.00(+0.00%)
Jun 14, 2002 4.199 4.199 4.199 4.199 1,639 -0.09(-2.19%)
Jun 12, 2002 4.300 4.300 4.293 4.293 5,813 +0.00(+0.00%)
Jun 11, 2002 4.293 4.293 4.293 4.293 1,490 -0.09(-2.14%)
Jun 10, 2002 4.293 4.387 4.293 4.387 5,366 +0.05(+1.08%)
Jun 07, 2002 4.293 4.380 4.240 4.340 17,888 -0.05(-1.07%)
Jun 06, 2002 4.327 4.394 4.260 4.387 32,497 +0.03(+0.62%)
Jun 05, 2002 4.333 4.380 4.293 4.360 12,671 +0.01(+0.28%)
May 31, 2002 4.348 4.348 4.348 4.348 1,341 -0.15(-3.26%)
May 28, 2002 4.394 4.649 4.360 4.494 12,372 +0.09(+1.98%)
May 27, 2002 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
May 24, 2002 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
May 23, 2002 4.408 4.408 4.407 4.407 745 +0.01(+0.31%)
May 22, 2002 4.394 4.394 4.394 4.394 0 +0.00(+0.00%)
May 21, 2002 4.427 4.427 4.394 4.394 1,639 -0.07(-1.50%)
May 20, 2002 4.585 4.595 4.427 4.461 6,410 +0.09(+2.15%)
May 17, 2002 4.535 4.535 4.340 4.367 29,367 -0.07(-1.51%)
May 16, 2002 4.434 4.434 4.434 4.434 3,130 -0.04(-0.90%)
May 15, 2002 4.474 4.474 4.474 4.474 1,192 -0.05(-1.19%)
May 14, 2002 4.528 4.561 4.528 4.528 1,639 -0.03(-0.74%)
May 13, 2002 4.595 4.662 4.427 4.562 4,770 +0.07(+1.49%)
May 10, 2002 4.494 4.494 4.494 4.494 39,205 +0.12(+2.76%)
May 09, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
May 08, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
May 07, 2002 4.528 4.528 4.367 4.374 37,417 -0.12(-2.69%)
May 06, 2002 4.368 4.535 4.367 4.494 41,442 +0.04(+0.90%)
May 03, 2002 4.367 4.454 4.367 4.454 2,236 +0.09(+2.00%)
May 02, 2002 4.367 4.367 4.367 4.367 149 +0.05(+1.24%)
May 01, 2002 4.360 4.367 4.313 4.313 13,714 +0.01(+0.31%)
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%)
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.