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 (%)
Jul 30, 2004 9.492 9.492 9.385 9.479 6,857 +0.03(+0.28%)
Jul 29, 2004 9.344 9.526 9.298 9.452 41,292 +0.10(+1.08%)
Jul 28, 2004 9.291 9.391 9.291 9.351 12,969 +0.06(+0.65%)
Jul 27, 2004 9.385 9.385 9.217 9.291 6,410 -0.09(-0.93%)
Jul 26, 2004 9.277 9.378 8.888 9.378 11,925 +0.09(+0.94%)
Jul 23, 2004 9.237 9.318 9.029 9.291 18,783 +0.01(+0.07%)
Jul 22, 2004 9.391 9.405 9.063 9.284 22,211 +0.10(+1.10%)
Jul 21, 2004 9.049 9.217 8.989 9.183 9,987 +0.29(+3.24%)
Jul 20, 2004 8.848 8.895 8.620 8.895 14,907 +0.13(+1.53%)
Jul 19, 2004 8.654 8.788 8.620 8.761 13,863 +0.10(+1.16%)
Jul 16, 2004 8.976 9.056 8.660 8.660 1,937 -0.16(-1.83%)
Jul 15, 2004 8.888 8.888 8.687 8.821 7,006 +0.00(+0.00%)
Jul 14, 2004 8.560 9.324 8.097 8.821 48,746 -0.07(-0.75%)
Jul 13, 2004 8.613 9.049 8.613 8.888 4,024 -0.12(-1.34%)
Jul 12, 2004 9.244 9.244 8.875 9.009 13,267 -0.14(-1.54%)
Jul 09, 2004 9.056 9.157 9.056 9.150 18,335 +0.17(+1.87%)
Jul 08, 2004 8.882 9.056 8.882 8.982 15,354 +0.25(+2.92%)
Jul 07, 2004 8.660 8.781 8.607 8.727 24,745 +0.07(+0.77%)
Jul 06, 2004 8.647 8.747 8.647 8.660 4,621 +0.00(+0.00%)
Jul 02, 2004 8.667 8.667 8.486 8.660 18,633 +0.11(+1.25%)
Jul 01, 2004 8.553 8.553 8.553 8.553 149 -0.13(-1.47%)
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%)
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.