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 30, 2004 8.090 8.815 8.063 8.680 4,621 +0.17(+1.97%)
Jun 29, 2004 8.513 8.519 8.499 8.513 2,981 +0.13(+1.60%)
Jun 28, 2004 8.057 8.613 8.057 8.379 4,472 +0.14(+1.71%)
Jun 25, 2004 8.828 8.848 8.211 8.238 31,305 +0.15(+1.91%)
Jun 24, 2004 8.043 8.117 8.043 8.083 22,808 +0.07(+0.84%)
Jun 23, 2004 8.110 8.110 8.010 8.016 12,969 +0.00(+0.00%)
Jun 22, 2004 8.110 8.110 8.010 8.016 12,671 -0.07(-0.83%)
Jun 21, 2004 8.077 8.090 8.077 8.083 6,708 +0.07(+0.92%)
Jun 18, 2004 8.010 8.016 7.956 8.010 7,006 -0.01(-0.08%)
Jun 17, 2004 7.956 8.016 7.949 8.016 11,329 +0.00(+0.00%)
Jun 16, 2004 7.970 8.016 7.956 8.016 24,298 +0.05(+0.59%)
Jun 15, 2004 8.043 8.043 7.963 7.969 4,174 -0.05(-0.59%)
Jun 14, 2004 8.010 8.016 7.949 8.016 2,534 +0.00(+0.00%)
Jun 10, 2004 8.117 8.117 8.010 8.016 23,106 +0.00(+0.00%)
Jun 09, 2004 8.016 8.016 7.916 8.016 16,397 +0.01(+0.17%)
Jun 08, 2004 7.949 8.016 7.916 8.003 7,155 +0.12(+1.53%)
Jun 07, 2004 8.023 8.023 7.882 7.882 26,087 -0.10(-1.26%)
Jun 04, 2004 7.956 8.016 7.956 7.983 5,366 -0.05(-0.67%)
Jun 03, 2004 8.083 8.083 8.036 8.036 2,981 +0.03(+0.34%)
Jun 02, 2004 7.976 8.010 7.936 8.010 19,379 +0.05(+0.59%)
Jun 01, 2004 7.956 8.063 7.956 7.963 32,199 -0.02(-0.25%)
May 28, 2004 8.003 8.003 7.949 7.983 4,770 +0.02(+0.25%)
May 27, 2004 7.989 8.036 7.922 7.963 14,310 -0.03(-0.34%)
May 26, 2004 8.036 8.036 7.882 7.989 9,391 +0.01(+0.08%)
May 25, 2004 8.023 8.030 7.916 7.983 31,006 +0.01(+0.08%)
May 24, 2004 7.983 8.036 7.922 7.976 19,975 +0.02(+0.25%)
May 21, 2004 7.989 8.016 7.942 7.956 7,304 -0.09(-1.17%)
May 20, 2004 8.003 8.050 7.989 8.050 2,832 +0.07(+0.84%)
May 19, 2004 8.023 8.083 7.969 7.983 37,715 +0.00(+0.00%)
May 18, 2004 8.010 8.110 7.735 7.983 27,429 +0.03(+0.42%)
May 17, 2004 8.137 8.224 7.949 7.949 35,926 -0.11(-1.33%)
May 14, 2004 8.083 8.083 7.882 8.057 154,587 -0.03(-0.41%)
May 13, 2004 8.191 8.191 8.083 8.090 2,534 -0.13(-1.55%)
May 12, 2004 7.983 8.224 7.815 8.218 27,578 +0.06(+0.74%)
May 11, 2004 8.083 8.218 8.077 8.157 7,900 +0.14(+1.70%)
May 10, 2004 8.057 8.164 7.849 8.021 25,491 -0.03(-0.36%)
May 07, 2004 8.305 8.305 8.050 8.050 1,788 -0.17(-2.04%)
May 06, 2004 8.211 8.218 8.204 8.218 3,726 +0.07(+0.82%)
May 05, 2004 8.057 8.150 8.050 8.150 4,024 -0.10(-1.22%)
May 04, 2004 8.124 8.345 8.050 8.251 8,348 +0.12(+1.49%)
May 03, 2004 8.184 8.305 8.117 8.130 6,410 +0.00(+0.00%)
Apr 30, 2004 8.124 8.446 8.124 8.130 16,696 -0.09(-1.06%)
Apr 29, 2004 8.285 8.285 8.218 8.218 13,863 -0.07(-0.81%)
Apr 28, 2004 8.285 8.285 8.184 8.285 48,299 +0.23(+2.92%)
Apr 27, 2004 8.264 8.332 8.050 8.050 9,391 -0.24(-2.91%)
Apr 26, 2004 8.050 8.607 8.050 8.291 19,975 -0.15(-1.83%)
Apr 23, 2004 8.171 8.513 8.124 8.446 12,372 -0.14(-1.64%)
Apr 22, 2004 8.647 8.654 8.472 8.586 7,453 +0.03(+0.39%)
Apr 21, 2004 8.392 8.647 8.385 8.553 4,024 +0.14(+1.67%)
Apr 20, 2004 8.613 8.620 8.385 8.412 8,198 -0.08(-0.95%)
Apr 19, 2004 8.593 8.593 8.466 8.493 8,944 -0.16(-1.86%)
Apr 16, 2004 8.580 8.654 8.580 8.654 447 -0.06(-0.69%)
Apr 15, 2004 8.459 8.714 8.459 8.714 8,646 +0.23(+2.77%)
Apr 14, 2004 8.526 8.526 8.459 8.479 8,049 -0.19(-2.17%)
Apr 13, 2004 8.888 8.888 8.586 8.667 5,962 +0.08(+0.94%)
Apr 12, 2004 8.586 8.687 8.560 8.586 8,348 -0.12(-1.39%)
Apr 08, 2004 8.714 8.761 8.573 8.707 2,981 +0.18(+2.12%)
Apr 07, 2004 8.714 8.714 8.526 8.526 3,428 -0.01(-0.08%)
Apr 06, 2004 8.560 8.560 8.526 8.533 3,279 -0.15(-1.70%)
Apr 05, 2004 8.580 8.687 8.546 8.680 5,515 -0.03(-0.31%)
Apr 02, 2004 8.700 8.707 8.586 8.707 1,490 +0.01(+0.08%)
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.