Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.970	4.000	3.820	3.880	64,962	-0.06(-1.52%)
Nov 27, 2009	3.970	4.020	3.940	3.940	5,975	-0.08(-1.99%)
Nov 25, 2009	4.050	4.100	4.010	4.020	10,326	+0.01(+0.25%)
Nov 24, 2009	4.000	4.130	3.930	4.010	22,481	+0.02(+0.50%)
Nov 23, 2009	4.050	4.100	3.980	3.990	35,998	-0.01(-0.25%)
Nov 20, 2009	3.980	4.050	3.950	4.000	37,190	-0.02(-0.50%)
Nov 19, 2009	4.080	4.100	4.000	4.020	42,376	-0.14(-3.37%)
Nov 18, 2009	4.200	4.330	4.010	4.160	11,290	-0.03(-0.72%)
Nov 17, 2009	4.150	4.210	4.000	4.190	14,621	+0.02(+0.48%)
Nov 16, 2009	4.000	4.260	3.960	4.170	21,781	+0.24(+6.11%)
Nov 13, 2009	4.050	4.289	3.850	3.930	24,991	+0.04(+1.03%)
Nov 12, 2009	4.080	4.100	3.870	3.890	26,771	-0.18(-4.42%)
Nov 11, 2009	4.170	4.290	4.020	4.070	31,384	-0.05(-1.21%)
Nov 10, 2009	4.150	4.150	4.010	4.120	24,434	+0.00(+0.00%)
Nov 09, 2009	4.090	4.230	4.061	4.120	11,514	+0.04(+0.98%)
Nov 06, 2009	4.120	4.120	4.010	4.080	7,898	-0.08(-1.92%)
Nov 05, 2009	4.170	4.170	3.910	4.160	24,964	+0.02(+0.48%)
Nov 04, 2009	4.250	4.290	4.140	4.140	19,864	-0.09(-2.13%)
Nov 03, 2009	4.300	4.380	4.170	4.230	17,298	-0.06(-1.40%)

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.