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 (%)
Oct 31, 2014
3.900
4.030
3.900
3.970
73,065
+0.17(+4.47%)
Oct 30, 2014
3.770
3.860
3.750
3.800
99,215
+0.04(+1.06%)
Oct 29, 2014
3.750
3.790
3.720
3.760
22,192
+0.01(+0.27%)
Oct 28, 2014
3.780
3.890
3.740
3.750
214,963
+0.00(+0.00%)
Oct 27, 2014
3.810
3.840
3.720
3.750
127,565
-0.09(-2.34%)
Oct 24, 2014
3.870
3.890
3.800
3.840
50,117
-0.01(-0.26%)
Oct 23, 2014
3.860
3.900
3.830
3.850
105,020
+0.00(+0.00%)
Oct 22, 2014
3.880
3.940
3.830
3.850
98,471
-0.04(-1.03%)
Oct 21, 2014
3.910
3.925
3.830
3.890
93,135
-0.02(-0.51%)
Oct 20, 2014
4.050
4.050
3.820
3.910
80,173
-0.15(-3.69%)
Oct 17, 2014
4.320
4.320
3.980
4.060
56,315
-0.16(-3.79%)
Oct 16, 2014
4.030
4.220
4.030
4.220
70,116
+0.17(+4.20%)
Oct 15, 2014
3.880
4.130
3.880
4.050
74,832
+0.10(+2.53%)
Oct 14, 2014
3.940
4.010
3.890
3.950
64,724
+0.07(+1.80%)
Oct 13, 2014
3.840
3.920
3.810
3.880
69,398
+0.04(+1.04%)
Oct 10, 2014
3.850
3.960
3.840
3.840
73,581
-0.05(-1.29%)
Oct 09, 2014
3.950
3.950
3.880
3.890
99,775
-0.08(-2.02%)
Oct 08, 2014
3.800
4.010
3.800
3.970
51,405
+0.16(+4.20%)
Oct 07, 2014
3.880
3.910
3.810
3.810
67,856
-0.07(-1.80%)
Oct 06, 2014
3.950
3.950
3.880
3.880
23,716
-0.05(-1.27%)
Oct 03, 2014
3.940
3.970
3.890
3.930
43,967
+0.01(+0.26%)
Oct 02, 2014
3.800
3.940
3.800
3.920
34,913
+0.14(+3.70%)
Oct 01, 2014
3.850
3.910
3.780
3.780
102,635
-0.11(-2.83%)
Sep 30, 2014
3.980
4.000
3.890
3.890
100,890
-0.09(-2.26%)
Sep 29, 2014
3.940
4.060
3.860
3.980
41,582
+0.01(+0.25%)
Sep 26, 2014
4.000
4.030
3.960
3.970
92,528
-0.03(-0.75%)
Sep 25, 2014
4.120
4.120
4.000
4.000
61,491
-0.14(-3.38%)
Sep 24, 2014
4.040
4.150
4.020
4.140
68,029
+0.13(+3.24%)
Sep 23, 2014
4.170
4.170
3.970
4.010
230,399
-0.16(-3.84%)
Sep 22, 2014
4.320
4.370
4.150
4.170
90,829
-0.17(-3.92%)
Sep 19, 2014
4.400
4.490
4.320
4.340
117,157
-0.07(-1.59%)
Sep 18, 2014
4.410
4.500
4.400
4.410
69,655
+0.00(+0.00%)
Sep 17, 2014
4.370
4.500
4.320
4.410
52,082
+0.07(+1.61%)
Sep 16, 2014
4.410
4.440
4.320
4.340
62,432
-0.06(-1.36%)
Sep 15, 2014
4.440
4.740
4.370
4.400
49,405
-0.01(-0.23%)
Sep 12, 2014
4.530
4.600
4.400
4.410
97,044
-0.10(-2.22%)
Sep 11, 2014
4.450
4.530
4.450
4.510
81,505
+0.04(+0.89%)
Sep 10, 2014
4.420
4.480
4.400
4.470
30,259
+0.04(+0.90%)
Sep 09, 2014
4.460
4.480
4.400
4.430
60,768
-0.06(-1.34%)
Sep 08, 2014
4.430
4.500
4.420
4.490
40,985
+0.07(+1.58%)
Sep 05, 2014
4.430
4.430
4.380
4.420
29,439
-0.04(-0.90%)
Sep 04, 2014
4.450
4.460
4.450
4.460
38,309
+0.04(+0.90%)
Sep 03, 2014
4.490
4.490
4.410
4.420
75,493
-0.04(-0.90%)
Sep 02, 2014
4.470
4.490
4.455
4.460
26,279
-0.01(-0.22%)
Aug 29, 2014
4.470
4.470
4.470
4.470
58,300
-0.01(-0.22%)
Aug 28, 2014
4.450
4.500
4.450
4.480
47,828
+0.00(+0.00%)
Aug 27, 2014
4.490
4.500
4.441
4.480
14,241
-0.02(-0.44%)
Aug 26, 2014
4.380
4.492
4.350
4.500
99,125
+0.07(+1.58%)
Aug 25, 2014
4.480
4.480
4.480
4.430
39,955
-0.02(-0.45%)
Aug 22, 2014
4.470
4.520
4.420
4.450
41,209
-0.01(-0.22%)
Aug 21, 2014
4.470
4.490
4.360
4.460
56,572
+0.02(+0.45%)
Aug 20, 2014
4.470
4.490
4.400
4.440
63,968
-0.04(-0.89%)
Aug 19, 2014
4.560
4.590
4.480
4.480
31,085
-0.09(-1.97%)
Aug 18, 2014
4.470
4.580
4.450
4.570
36,870
+0.15(+3.39%)
Aug 15, 2014
4.630
4.630
4.370
4.420
53,107
-0.14(-3.07%)
Aug 14, 2014
4.570
4.610
4.480
4.560
38,239
+0.01(+0.22%)
Aug 13, 2014
4.640
4.666
4.510
4.550
40,831
-0.06(-1.30%)
Aug 12, 2014
4.680
4.780
4.582
4.610
59,026
-0.06(-1.28%)
Aug 11, 2014
4.560
4.700
4.560
4.670
37,184
+0.14(+3.09%)
Aug 08, 2014
4.370
4.510
4.370
4.530
91,197
+0.14(+3.19%)
Aug 07, 2014
4.360
4.440
4.360
4.390
23,438
+0.02(+0.46%)
Aug 06, 2014
4.310
4.450
4.310
4.370
69,929
+0.05(+1.16%)
Aug 05, 2014
4.300
4.440
4.290
4.320
29,160
-0.02(-0.46%)
Aug 04, 2014
4.380
4.460
4.290
4.340
78,121
-0.05(-1.14%)
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
.