Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Republic First Bancorp Inc
(NQ:
FRBK
)
0.3090
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.204
9.241
9.196
9.196
13,709
+0.03(+0.33%)
Jan 29, 2004
9.241
9.241
9.091
9.166
1,730
+0.11(+1.24%)
Jan 28, 2004
9.166
9.204
9.053
9.053
11,712
-0.04(-0.41%)
Jan 27, 2004
9.166
9.166
9.046
9.091
10,381
+0.04(+0.41%)
Jan 26, 2004
9.091
9.091
9.016
9.053
25,688
+0.02(+0.25%)
Jan 23, 2004
8.978
9.046
8.978
9.031
14,507
-0.02(-0.25%)
Jan 22, 2004
9.113
9.113
8.941
9.053
25,688
+0.04(+0.42%)
Jan 21, 2004
9.053
9.113
8.978
9.016
20,497
+0.11(+1.18%)
Jan 20, 2004
9.076
9.076
8.881
8.911
31,145
-0.17(-1.82%)
Jan 16, 2004
8.618
9.076
8.618
9.076
68,280
+0.47(+5.41%)
Jan 15, 2004
8.903
9.053
8.535
8.610
87,723
-0.29(-3.29%)
Jan 14, 2004
8.971
9.068
8.881
8.903
4,126
+0.07(+0.77%)
Jan 13, 2004
8.903
9.091
8.835
8.835
3,593
-0.06(-0.68%)
Jan 12, 2004
9.001
9.143
8.843
8.896
31,506
-0.11(-1.25%)
Jan 09, 2004
8.941
9.083
8.911
9.008
7,986
+0.17(+1.87%)
Jan 08, 2004
8.866
8.978
8.843
8.843
16,424
-0.08(-0.93%)
Jan 07, 2004
8.941
8.941
8.866
8.926
21,860
-0.02(-0.25%)
Jan 06, 2004
8.956
9.046
8.903
8.948
14,241
-0.07(-0.75%)
Jan 05, 2004
8.986
9.016
8.986
9.016
2,795
-0.05(-0.50%)
Jan 02, 2004
9.106
9.349
9.061
9.061
5,856
-0.10(-1.07%)
Dec 31, 2003
9.091
9.204
9.076
9.159
2,528
+0.07(+0.78%)
Dec 30, 2003
9.256
9.391
8.993
9.088
7,979
+0.03(+0.38%)
Dec 29, 2003
9.369
9.369
8.964
9.053
5,204
-0.34(-3.60%)
Dec 26, 2003
9.391
9.391
9.391
9.391
266
+0.38(+4.17%)
Dec 24, 2003
9.016
9.016
9.016
9.016
0
+0.00(+0.00%)
Dec 23, 2003
9.076
9.391
9.016
9.016
6,304
-0.06(-0.66%)
Dec 22, 2003
9.083
9.241
8.933
9.076
2,160
-0.17(-1.79%)
Dec 19, 2003
9.159
9.301
9.016
9.241
13,506
-0.08(-0.81%)
Dec 18, 2003
9.098
9.429
9.053
9.316
4,791
-0.12(-1.27%)
Dec 17, 2003
9.023
9.512
9.023
9.437
4,259
-0.03(-0.32%)
Dec 16, 2003
9.166
9.489
9.061
9.467
17,215
+0.30(+3.29%)
Dec 15, 2003
9.624
9.624
8.941
9.165
12,665
-0.43(-4.47%)
Dec 12, 2003
9.767
9.797
9.391
9.594
14,652
+0.05(+0.55%)
Dec 11, 2003
9.579
9.775
9.542
9.542
4,259
-0.20(-2.01%)
Dec 10, 2003
9.760
9.760
9.535
9.737
1,703
+0.20(+2.05%)
Dec 09, 2003
9.542
9.767
9.542
9.542
2,395
-0.17(-1.78%)
Dec 08, 2003
9.654
9.714
9.654
9.714
399
-0.05(-0.54%)
Dec 05, 2003
9.842
9.872
9.632
9.767
10,058
-0.08(-0.76%)
Dec 04, 2003
9.865
9.865
9.767
9.842
13,443
-0.04(-0.38%)
Dec 03, 2003
9.534
9.880
9.534
9.880
13,014
+0.35(+3.71%)
Dec 02, 2003
9.572
9.572
9.391
9.527
9,350
-0.09(-0.94%)
Dec 01, 2003
9.714
9.865
9.534
9.617
7,253
-0.16(-1.61%)
Nov 28, 2003
9.947
9.947
9.775
9.775
485
-0.06(-0.61%)
Nov 26, 2003
9.835
9.857
9.835
9.835
2,962
+0.07(+0.69%)
Nov 25, 2003
9.775
9.917
9.632
9.767
35,485
+0.08(+0.85%)
Nov 24, 2003
9.662
9.955
9.662
9.684
3,933
-0.23(-2.27%)
Nov 21, 2003
9.474
9.947
9.474
9.910
8,518
+0.36(+3.78%)
Nov 20, 2003
9.730
9.752
9.542
9.549
22,412
-0.21(-2.16%)
Nov 19, 2003
9.579
9.760
9.504
9.760
19,752
-0.13(-1.29%)
Nov 18, 2003
9.767
9.985
9.767
9.887
4,939
-0.03(-0.30%)
Nov 17, 2003
9.452
9.970
9.452
9.917
18,467
+0.45(+4.76%)
Nov 14, 2003
9.917
10.14
9.444
9.467
22,392
-0.38(-3.82%)
Nov 13, 2003
9.917
9.917
9.767
9.842
16,227
+0.00(+0.00%)
Nov 12, 2003
9.917
9.917
9.775
9.842
10,781
+0.00(+0.00%)
Nov 11, 2003
9.842
9.932
9.391
9.842
71,042
-0.05(-0.46%)
Nov 10, 2003
10.67
10.67
9.474
9.887
52,751
-0.63(-6.00%)
Nov 07, 2003
9.767
11.01
9.189
10.52
59,189
+1.13(+12.00%)
Nov 06, 2003
9.421
9.624
9.204
9.391
21,244
+0.01(+0.08%)
Nov 05, 2003
9.542
9.654
9.174
9.384
27,640
+0.00(+0.00%)
Nov 04, 2003
8.452
9.542
8.415
9.384
39,540
+1.02(+12.22%)
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
.