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, 2015
3.500
3.570
3.420
3.430
53,576
-0.11(-3.11%)
Jan 29, 2015
3.560
3.585
3.500
3.540
118,330
+0.01(+0.28%)
Jan 28, 2015
3.730
3.743
3.500
3.530
105,700
-0.17(-4.59%)
Jan 27, 2015
3.770
3.770
3.682
3.700
62,241
-0.11(-2.89%)
Jan 26, 2015
3.890
3.940
3.760
3.810
41,798
-0.08(-2.06%)
Jan 23, 2015
3.600
3.890
3.550
3.890
188,034
+0.33(+9.27%)
Jan 22, 2015
3.600
3.620
3.490
3.560
121,360
+0.00(+0.00%)
Jan 21, 2015
3.700
3.709
3.520
3.560
54,867
-0.12(-3.26%)
Jan 20, 2015
3.810
3.810
3.640
3.680
152,433
-0.09(-2.39%)
Jan 16, 2015
3.420
3.770
3.420
3.770
230,371
+0.38(+11.21%)
Jan 15, 2015
3.470
3.485
3.350
3.390
145,989
-0.05(-1.45%)
Jan 14, 2015
3.570
3.610
3.310
3.440
151,151
-0.18(-4.97%)
Jan 13, 2015
3.560
3.700
3.510
3.620
54,906
+0.13(+3.72%)
Jan 12, 2015
3.630
3.630
3.470
3.490
480,868
-0.13(-3.59%)
Jan 09, 2015
3.700
3.700
3.580
3.620
202,494
-0.08(-2.16%)
Jan 08, 2015
3.740
3.740
3.700
3.700
92,272
+0.00(+0.00%)
Jan 07, 2015
3.720
3.800
3.653
3.700
37,814
-0.01(-0.27%)
Jan 06, 2015
3.780
3.780
3.660
3.710
60,257
-0.07(-1.85%)
Jan 05, 2015
3.790
3.790
3.750
3.780
41,825
-0.02(-0.53%)
Jan 02, 2015
3.800
3.810
3.770
3.800
42,752
+0.05(+1.33%)
Dec 31, 2014
3.810
3.750
3.750
3.750
208,500
-0.02(-0.53%)
Dec 30, 2014
3.810
3.810
3.740
3.770
244,827
-0.04(-1.05%)
Dec 29, 2014
3.830
3.840
3.770
3.810
38,703
-0.03(-0.78%)
Dec 26, 2014
3.870
3.870
3.775
3.840
53,101
+0.00(+0.00%)
Dec 24, 2014
3.880
3.840
3.840
3.840
24,100
-0.01(-0.26%)
Dec 23, 2014
3.840
3.890
3.780
3.850
176,480
+0.05(+1.32%)
Dec 22, 2014
3.710
3.800
3.640
3.800
65,530
+0.08(+2.15%)
Dec 19, 2014
3.750
3.790
3.710
3.720
91,872
-0.05(-1.33%)
Dec 18, 2014
3.720
3.780
3.710
3.770
35,698
+0.07(+1.89%)
Dec 17, 2014
3.630
3.740
3.630
3.700
114,838
+0.06(+1.65%)
Dec 16, 2014
3.690
3.730
3.610
3.640
114,094
-0.06(-1.62%)
Dec 15, 2014
3.820
3.820
3.700
3.700
39,620
-0.07(-1.86%)
Dec 12, 2014
3.750
3.850
3.750
3.770
93,780
-0.04(-1.05%)
Dec 11, 2014
3.760
3.862
3.760
3.810
50,010
+0.08(+2.14%)
Dec 10, 2014
3.840
3.880
3.710
3.730
73,584
-0.12(-3.12%)
Dec 09, 2014
3.780
3.890
3.780
3.850
71,804
+0.05(+1.32%)
Dec 08, 2014
3.870
3.890
3.800
3.800
49,748
-0.10(-2.56%)
Dec 05, 2014
3.850
3.990
3.850
3.900
46,852
+0.04(+1.04%)
Dec 04, 2014
3.910
3.990
3.830
3.860
23,446
-0.05(-1.28%)
Dec 03, 2014
3.860
3.946
3.840
3.910
31,902
+0.06(+1.56%)
Dec 02, 2014
3.820
3.980
3.800
3.850
40,660
+0.06(+1.58%)
Dec 01, 2014
3.820
3.880
3.790
3.790
35,316
+0.00(+0.00%)
Nov 28, 2014
3.890
3.890
3.790
3.790
34,422
-0.15(-3.81%)
Nov 26, 2014
3.950
3.940
3.940
3.940
14,700
+0.00(+0.00%)
Nov 25, 2014
4.080
4.080
3.940
3.940
12,772
-0.13(-3.19%)
Nov 24, 2014
3.930
4.070
3.920
4.070
40,753
+0.17(+4.36%)
Nov 21, 2014
3.890
3.920
3.879
3.900
26,411
+0.06(+1.56%)
Nov 20, 2014
3.790
3.880
3.790
3.840
21,751
+0.05(+1.32%)
Nov 19, 2014
3.850
3.850
3.790
3.790
33,772
-0.07(-1.81%)
Nov 18, 2014
3.880
3.900
3.860
3.860
23,666
+0.00(+0.00%)
Nov 17, 2014
4.020
4.040
3.850
3.860
43,711
-0.18(-4.46%)
Nov 14, 2014
3.960
4.050
3.911
4.040
67,939
+0.07(+1.76%)
Nov 13, 2014
4.070
4.070
3.860
3.970
68,130
-0.10(-2.46%)
Nov 12, 2014
4.060
4.070
4.000
4.070
34,036
+0.01(+0.25%)
Nov 11, 2014
4.090
4.120
4.060
4.060
31,878
-0.07(-1.69%)
Nov 10, 2014
4.100
4.150
4.010
4.130
57,686
+0.06(+1.47%)
Nov 07, 2014
4.110
4.128
4.030
4.070
35,076
-0.06(-1.45%)
Nov 06, 2014
4.110
4.140
4.030
4.130
29,019
+0.01(+0.24%)
Nov 05, 2014
3.960
4.150
3.884
4.120
27,658
+0.17(+4.30%)
Nov 04, 2014
3.950
3.990
3.940
3.950
23,688
-0.04(-1.00%)
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
.