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 (%)
Sep 30, 2003 7.922 7.936 7.714 7.922 23,851 +0.00(+0.00%)
Sep 29, 2003 7.882 8.043 7.882 7.922 17,891 +0.04(+0.51%)
Sep 26, 2003 7.647 7.976 7.553 7.882 29,069 +0.19(+2.44%)
Sep 25, 2003 7.540 7.808 7.527 7.694 39,593 +0.15(+1.96%)
Sep 24, 2003 7.513 7.614 7.500 7.547 15,801 -0.03(-0.44%)
Sep 23, 2003 7.298 7.580 7.298 7.580 45,019 +0.20(+2.73%)
Sep 22, 2003 6.876 7.641 6.849 7.379 119,409 +0.64(+9.45%)
Sep 19, 2003 7.064 7.064 6.742 6.742 20,273 -0.34(-4.83%)
Sep 18, 2003 7.091 7.298 7.084 7.084 17,143 -0.02(-0.27%)
Sep 17, 2003 6.936 7.111 6.876 7.103 17,441 +0.26(+3.81%)
Sep 16, 2003 6.836 6.970 6.829 6.842 23,106 +0.03(+0.39%)
Sep 15, 2003 6.715 7.030 6.709 6.816 20,124 +0.17(+2.63%)
Sep 12, 2003 6.587 6.708 6.587 6.641 9,987 +0.05(+0.81%)
Sep 11, 2003 6.426 6.675 6.379 6.587 32,795 +0.21(+3.37%)
Sep 10, 2003 6.507 6.507 6.205 6.373 14,161 -0.11(-1.66%)
Sep 09, 2003 6.548 6.668 6.400 6.480 16,994 -0.06(-0.92%)
Sep 08, 2003 6.554 6.701 6.488 6.540 27,429 -0.15(-2.30%)
Sep 05, 2003 6.708 6.889 6.507 6.695 65,740 -0.01(-0.20%)
Sep 04, 2003 6.339 6.755 6.306 6.708 52,175 +0.43(+6.84%)
Sep 03, 2003 6.145 6.326 6.044 6.279 26,982 +0.23(+3.88%)
Sep 02, 2003 6.044 6.158 6.011 6.044 11,776 +0.00(+0.00%)
Aug 29, 2003 6.037 6.084 6.037 6.044 4,174 +0.15(+2.62%)
Aug 28, 2003 5.689 6.037 5.689 5.890 26,534 +0.26(+4.59%)
Aug 27, 2003 5.632 5.632 5.632 5.632 1,639 +0.05(+0.90%)
Aug 26, 2003 5.735 5.735 5.568 5.581 13,267 -0.07(-1.20%)
Aug 25, 2003 5.768 5.789 5.648 5.649 10,285 -0.07(-1.28%)
Aug 22, 2003 5.749 5.768 5.722 5.722 3,130 +0.01(+0.24%)
Aug 21, 2003 5.651 5.709 5.651 5.709 8,198 +0.07(+1.19%)
Aug 20, 2003 5.601 5.776 5.601 5.642 27,280 -0.03(-0.59%)
Aug 19, 2003 5.595 5.675 5.595 5.675 1,490 +0.01(+0.12%)
Aug 18, 2003 5.668 5.668 5.668 5.668 745 +0.01(+0.24%)
Aug 15, 2003 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Aug 14, 2003 5.601 5.662 5.568 5.655 10,584 +0.06(+1.08%)
Aug 13, 2003 5.534 5.595 5.534 5.595 4,323 +0.07(+1.21%)
Aug 12, 2003 5.528 5.528 5.467 5.528 4,174 -0.03(-0.48%)
Aug 11, 2003 5.534 5.568 5.534 5.554 4,174 +0.02(+0.36%)
Aug 08, 2003 5.440 5.534 5.440 5.534 7,155 +0.09(+1.73%)
Aug 07, 2003 5.447 5.447 5.434 5.440 9,838 +0.01(+0.12%)
Aug 06, 2003 5.494 5.494 5.434 5.434 1,490 -0.03(-0.49%)
Aug 05, 2003 5.393 5.467 5.360 5.460 10,435 +0.01(+0.12%)
Aug 04, 2003 5.528 5.541 5.434 5.454 7,900 -0.07(-1.35%)
Aug 01, 2003 5.534 5.534 5.507 5.528 6,708 +0.01(+0.26%)
Jul 31, 2003 5.501 5.514 5.501 5.514 1,639 +0.01(+0.24%)
Jul 30, 2003 5.467 5.554 5.467 5.501 14,459 +0.06(+1.10%)
Jul 29, 2003 5.480 5.501 5.441 5.441 8,049 +0.09(+1.76%)
Jul 28, 2003 5.420 5.501 5.340 5.347 7,453 -0.05(-0.98%)
Jul 25, 2003 5.373 5.400 5.367 5.400 13,416 +0.03(+0.63%)
Jul 24, 2003 5.367 5.373 5.340 5.367 7,900 +0.03(+0.50%)
Jul 23, 2003 5.340 5.340 5.340 5.340 894 -0.06(-1.12%)
Jul 22, 2003 5.413 5.413 5.393 5.400 4,472 +0.06(+1.13%)
Jul 21, 2003 5.400 5.400 5.340 5.340 6,857 -0.02(-0.38%)
Jul 18, 2003 5.427 5.434 5.360 5.360 17,292 -0.15(-2.68%)
Jul 17, 2003 5.501 5.548 5.487 5.507 3,875 +0.01(+0.12%)
Jul 16, 2003 5.534 5.568 5.487 5.501 19,826 -0.07(-1.20%)
Jul 15, 2003 5.440 5.581 5.400 5.568 18,037 +0.20(+3.75%)
Jul 14, 2003 5.447 5.447 5.367 5.367 10,136 -0.04(-0.74%)
Jul 11, 2003 5.434 5.434 5.299 5.407 14,459 -0.01(-0.25%)
Jul 10, 2003 5.420 5.487 5.420 5.420 2,981 +0.00(+0.00%)
Jul 09, 2003 5.494 5.507 5.367 5.420 23,553 -0.07(-1.34%)
Jul 08, 2003 5.494 5.494 5.494 5.494 2,981 +0.01(+0.12%)
Jul 07, 2003 5.507 5.507 5.427 5.487 5,664 +0.03(+0.49%)
Jul 03, 2003 5.447 5.460 5.434 5.460 12,671 +0.05(+0.87%)
Jul 02, 2003 5.373 5.487 5.373 5.413 6,111 +0.05(+0.88%)
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.