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, 2018
7.090
7.110
6.710
6.750
96,300
-0.27(-3.85%)
Oct 30, 2018
6.810
7.070
6.780
7.020
116,113
+0.20(+2.93%)
Oct 29, 2018
6.670
6.870
6.599
6.820
94,654
+0.20(+3.02%)
Oct 26, 2018
6.680
6.800
6.550
6.620
174,600
-0.35(-5.02%)
Oct 25, 2018
6.410
7.450
6.410
6.970
158,402
+0.52(+8.06%)
Oct 24, 2018
6.740
6.740
6.420
6.450
145,907
-0.35(-5.15%)
Oct 23, 2018
6.620
6.900
6.610
6.800
84,407
+0.14(+2.10%)
Oct 22, 2018
6.750
6.850
6.610
6.660
177,150
-0.01(-0.15%)
Oct 19, 2018
6.660
6.820
6.600
6.670
100,300
-0.04(-0.60%)
Oct 18, 2018
6.770
6.860
6.690
6.710
62,209
-0.09(-1.32%)
Oct 17, 2018
6.890
6.910
6.730
6.800
62,173
-0.08(-1.16%)
Oct 16, 2018
6.850
6.910
6.710
6.880
79,708
+0.05(+0.73%)
Oct 15, 2018
6.750
6.890
6.730
6.830
60,738
+0.07(+1.04%)
Oct 12, 2018
6.930
6.930
6.670
6.760
120,400
-0.10(-1.46%)
Oct 11, 2018
7.020
7.100
6.860
6.860
73,081
-0.18(-2.56%)
Oct 10, 2018
7.120
7.240
7.040
7.040
80,443
-0.09(-1.26%)
Oct 09, 2018
7.180
7.220
7.115
7.130
70,693
+0.00(+0.00%)
Oct 08, 2018
7.000
7.150
7.000
7.130
58,291
+0.14(+2.00%)
Oct 05, 2018
7.030
7.230
6.910
6.990
120,900
-0.01(-0.14%)
Oct 04, 2018
7.020
7.250
6.960
7.000
144,873
-0.03(-0.43%)
Oct 03, 2018
6.900
7.105
6.850
7.030
162,374
+0.14(+2.03%)
Oct 02, 2018
7.010
7.080
6.860
6.890
154,146
-0.13(-1.85%)
Oct 01, 2018
7.160
7.190
7.010
7.020
176,226
-0.13(-1.82%)
Sep 28, 2018
7.050
7.200
7.050
7.150
122,500
+0.10(+1.42%)
Sep 27, 2018
7.150
7.150
7.050
7.050
127,515
-0.05(-0.70%)
Sep 26, 2018
7.050
7.200
7.050
7.100
140,741
+0.00(+0.00%)
Sep 25, 2018
7.100
7.100
7.050
7.100
86,918
+0.00(+0.00%)
Sep 24, 2018
7.150
7.150
7.050
7.100
125,172
-0.10(-1.39%)
Sep 21, 2018
7.150
7.250
7.100
7.200
303,600
+0.00(+0.00%)
Sep 20, 2018
7.200
7.300
7.150
7.200
285,074
+0.00(+0.00%)
Sep 19, 2018
7.100
7.200
7.070
7.200
157,383
+0.10(+1.41%)
Sep 18, 2018
7.250
7.250
7.100
7.100
62,131
-0.10(-1.39%)
Sep 17, 2018
7.250
7.300
7.150
7.200
99,503
-0.05(-0.69%)
Sep 14, 2018
7.200
7.300
7.200
7.250
80,800
+0.05(+0.69%)
Sep 13, 2018
7.400
7.400
7.200
7.200
92,470
-0.15(-2.04%)
Sep 12, 2018
7.450
7.450
7.300
7.350
83,522
-0.10(-1.34%)
Sep 11, 2018
7.400
7.500
7.300
7.450
130,456
+0.05(+0.68%)
Sep 10, 2018
7.400
7.450
7.350
7.400
116,318
-0.07(-1.00%)
Sep 07, 2018
7.550
7.600
7.400
7.475
119,300
-0.08(-0.99%)
Sep 06, 2018
7.600
7.700
7.550
7.550
72,753
-0.05(-0.66%)
Sep 05, 2018
7.700
7.750
7.575
7.600
74,378
-0.15(-1.94%)
Sep 04, 2018
7.800
7.850
7.625
7.750
65,212
-0.05(-0.64%)
Aug 31, 2018
7.800
7.800
7.800
0
+0.20(+2.63%)
Aug 30, 2018
7.600
7.700
7.550
7.600
99,033
-0.05(-0.65%)
Aug 29, 2018
7.550
7.650
7.550
7.650
88,631
+0.10(+1.32%)
Aug 28, 2018
7.700
7.750
7.550
7.550
112,453
-0.10(-1.31%)
Aug 27, 2018
7.750
7.750
7.600
7.650
119,341
-0.15(-1.92%)
Aug 24, 2018
7.900
7.900
7.750
7.800
69,300
-0.05(-0.64%)
Aug 23, 2018
7.800
7.900
7.750
7.850
92,116
+0.00(+0.00%)
Aug 22, 2018
7.800
7.950
7.750
7.850
132,843
+0.05(+0.64%)
Aug 21, 2018
7.600
7.850
7.550
7.800
199,585
+0.20(+2.63%)
Aug 20, 2018
7.600
7.700
7.550
7.600
114,002
+0.05(+0.66%)
Aug 17, 2018
7.600
7.650
7.550
7.550
274,300
-0.10(-1.31%)
Aug 16, 2018
7.550
7.750
7.500
7.650
186,946
+0.10(+1.32%)
Aug 15, 2018
7.650
7.700
7.454
7.550
196,475
-0.10(-1.31%)
Aug 14, 2018
7.700
7.700
7.551
7.650
166,001
+0.00(+0.00%)
Aug 13, 2018
7.750
7.750
7.600
7.650
129,717
-0.10(-1.29%)
Aug 10, 2018
7.700
7.750
7.600
7.750
112,700
+0.05(+0.65%)
Aug 09, 2018
7.750
7.800
7.650
7.700
141,128
-0.05(-0.65%)
Aug 08, 2018
7.750
7.800
7.650
7.750
128,679
+0.00(+0.00%)
Aug 07, 2018
7.750
7.833
7.650
7.750
132,403
+0.00(+0.00%)
Aug 06, 2018
7.750
7.800
7.700
7.750
121,521
+0.00(+0.00%)
Aug 03, 2018
7.800
7.800
7.675
7.750
200,200
-0.05(-0.64%)
Aug 02, 2018
7.850
7.862
7.750
7.800
104,713
-0.05(-0.64%)
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
.