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
)
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:
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 (%)
Oct 31, 2002
4.260
4.260
4.132
4.132
931
-0.16(-3.68%)
Oct 30, 2002
4.290
4.290
4.290
4.290
665
+0.01(+0.18%)
Oct 29, 2002
4.328
4.328
4.282
4.282
3,726
-0.08(-1.72%)
Oct 28, 2002
4.132
4.478
4.132
4.358
11,579
+0.41(+10.27%)
Oct 25, 2002
3.952
3.952
3.952
3.952
1,730
+0.01(+0.19%)
Oct 24, 2002
3.982
4.087
3.944
3.944
30,479
-0.04(-0.94%)
Oct 23, 2002
3.982
4.035
3.982
3.982
9,050
+0.00(+0.00%)
Oct 22, 2002
3.974
3.982
3.974
3.982
1,197
-0.05(-1.30%)
Oct 21, 2002
4.035
4.035
4.035
4.035
399
-0.05(-1.29%)
Oct 18, 2002
4.094
4.094
4.087
4.087
399
+0.02(+0.54%)
Oct 17, 2002
4.102
4.170
4.065
4.065
1,464
-0.02(-0.53%)
Oct 16, 2002
4.064
4.087
3.959
4.087
1,597
+0.13(+3.23%)
Oct 15, 2002
4.057
4.101
3.959
3.959
8,119
+0.01(+0.19%)
Oct 14, 2002
3.952
3.952
3.952
3.952
0
+0.00(+0.00%)
Oct 11, 2002
4.012
4.012
3.952
3.952
798
-0.03(-0.75%)
Oct 10, 2002
3.952
3.982
3.952
3.982
8,784
-0.02(-0.38%)
Oct 09, 2002
4.005
4.005
3.997
3.997
931
+0.05(+1.14%)
Oct 08, 2002
4.050
4.050
3.952
3.952
2,528
+0.01(+0.19%)
Oct 07, 2002
4.057
4.057
3.944
3.944
3,194
-0.28(-6.58%)
Oct 04, 2002
4.132
4.222
4.096
4.222
1,331
+0.13(+3.08%)
Oct 03, 2002
4.057
4.230
4.035
4.096
1,863
+0.00(+0.04%)
Oct 02, 2002
4.102
4.252
4.095
4.095
32,210
-0.05(-1.27%)
Oct 01, 2002
4.147
4.147
4.147
4.147
266
+0.12(+2.99%)
Sep 30, 2002
4.020
4.035
4.020
4.027
3,061
+0.01(+0.19%)
Sep 27, 2002
4.087
4.087
4.020
4.020
3,859
-0.01(-0.19%)
Sep 26, 2002
4.125
4.207
4.027
4.027
17,702
+0.00(+0.00%)
Sep 25, 2002
4.200
4.200
3.944
4.027
6,655
+0.08(+2.10%)
Sep 24, 2002
3.944
4.050
3.944
3.944
2,262
-0.01(-0.19%)
Sep 23, 2002
4.500
4.500
3.937
3.952
46,052
-0.56(-12.33%)
Sep 20, 2002
4.606
4.606
4.500
4.508
61,492
-0.11(-2.28%)
Sep 19, 2002
4.522
4.613
4.500
4.613
1,863
+0.11(+2.33%)
Sep 18, 2002
4.432
4.508
4.432
4.508
6,914
+0.11(+2.56%)
Sep 17, 2002
4.380
4.395
4.380
4.395
931
-0.02(-0.34%)
Sep 16, 2002
4.380
4.410
4.380
4.410
665
+0.04(+0.86%)
Sep 13, 2002
4.365
4.425
4.365
4.373
10,514
-0.11(-2.51%)
Sep 12, 2002
4.485
4.485
4.485
4.485
445
+0.02(+0.34%)
Sep 11, 2002
4.470
4.470
4.470
4.470
133
+0.00(+0.02%)
Sep 10, 2002
4.433
4.508
4.433
4.470
11,047
+0.03(+0.66%)
Sep 09, 2002
4.455
4.470
4.433
4.440
37,268
+0.01(+0.17%)
Sep 06, 2002
4.380
4.448
4.373
4.433
6,788
-0.03(-0.67%)
Sep 05, 2002
4.455
4.500
4.365
4.463
5,457
+0.04(+0.87%)
Sep 04, 2002
4.424
4.424
4.424
4.424
53,240
+0.06(+1.36%)
Sep 03, 2002
4.358
4.424
4.358
4.365
252,890
+0.00(+0.00%)
Aug 30, 2002
4.560
4.560
4.365
4.365
4,831
-0.19(-4.27%)
Aug 29, 2002
4.545
4.778
4.545
4.560
10,514
+0.02(+0.33%)
Aug 28, 2002
4.433
4.591
4.358
4.545
3,194
+0.10(+2.35%)
Aug 27, 2002
4.545
4.545
4.433
4.440
3,327
+0.01(+0.17%)
Aug 26, 2002
4.298
4.545
4.298
4.433
8,119
-0.11(-2.32%)
Aug 23, 2002
4.538
4.538
4.538
4.538
532
-0.01(-0.17%)
Aug 22, 2002
4.621
4.621
4.508
4.545
7,320
+0.03(+0.67%)
Aug 21, 2002
4.365
4.681
4.298
4.515
10,914
+0.01(+0.17%)
Aug 20, 2002
4.433
4.508
4.433
4.508
5,723
+0.07(+1.52%)
Aug 16, 2002
4.365
4.440
4.365
4.440
6,521
+0.11(+2.43%)
Aug 15, 2002
4.365
4.366
4.335
4.335
3,859
+0.04(+0.87%)
Aug 14, 2002
4.290
4.298
4.290
4.298
4,259
+0.01(+0.18%)
Aug 13, 2002
4.298
4.298
4.290
4.290
2,395
+0.00(+0.00%)
Aug 12, 2002
4.358
4.358
4.282
4.290
17,303
-0.14(-3.06%)
Aug 07, 2002
4.485
4.485
4.290
4.425
798,600
+0.08(+1.74%)
Aug 06, 2002
4.350
4.350
4.349
4.349
532
-0.05(-1.04%)
Aug 05, 2002
4.395
4.395
4.395
4.395
0
+0.00(+0.00%)
Aug 02, 2002
4.252
4.500
4.245
4.395
811,910
+0.16(+3.72%)
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
.