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 (%)
Nov 30, 2015
4.600
4.630
4.531
4.610
29,536
+0.04(+0.88%)
Nov 27, 2015
4.550
4.600
4.480
4.570
15,741
+0.05(+1.11%)
Nov 25, 2015
4.450
4.520
4.520
4.520
32,900
+0.10(+2.26%)
Nov 24, 2015
4.470
4.470
4.370
4.420
67,623
-0.04(-0.90%)
Nov 23, 2015
4.500
4.500
4.400
4.460
35,375
-0.02(-0.45%)
Nov 20, 2015
4.470
4.490
4.400
4.480
20,582
+0.05(+1.13%)
Nov 19, 2015
4.520
4.530
4.380
4.430
42,904
-0.06(-1.34%)
Nov 18, 2015
4.510
4.550
4.480
4.490
60,467
+0.04(+0.90%)
Nov 17, 2015
4.387
4.450
4.371
4.450
22,767
+0.10(+2.30%)
Nov 16, 2015
4.310
4.350
4.150
4.350
66,797
+0.00(+0.00%)
Nov 13, 2015
4.360
4.380
4.250
4.350
37,593
-0.05(-1.14%)
Nov 12, 2015
4.430
4.430
4.300
4.400
70,197
+0.02(+0.46%)
Nov 11, 2015
4.350
4.430
4.258
4.380
56,271
+0.07(+1.62%)
Nov 10, 2015
4.160
4.310
4.150
4.310
37,794
+0.15(+3.61%)
Nov 09, 2015
4.100
4.160
4.080
4.160
27,166
+0.07(+1.71%)
Nov 06, 2015
4.020
4.160
4.020
4.090
118,824
+0.05(+1.24%)
Nov 05, 2015
4.040
4.040
3.980
4.040
36,470
+0.00(+0.00%)
Nov 04, 2015
4.000
4.040
3.952
4.040
38,175
+0.07(+1.76%)
Nov 03, 2015
3.840
3.980
3.840
3.970
24,240
+0.13(+3.39%)
Nov 02, 2015
3.910
3.990
3.790
3.840
27,006
-0.05(-1.29%)
Oct 30, 2015
3.920
3.980
3.890
3.890
59,853
-0.07(-1.77%)
Oct 29, 2015
3.880
3.960
3.880
3.960
26,300
+0.10(+2.59%)
Oct 28, 2015
3.810
3.890
3.810
3.860
28,163
+0.02(+0.52%)
Oct 27, 2015
3.830
3.850
3.760
3.840
15,562
+0.03(+0.79%)
Oct 26, 2015
3.870
3.874
3.760
3.810
35,166
-0.03(-0.78%)
Oct 23, 2015
3.850
3.850
3.830
3.840
16,433
+0.03(+0.92%)
Oct 22, 2015
3.810
3.850
3.800
3.805
19,071
-0.00(-0.13%)
Oct 21, 2015
3.850
3.850
3.790
3.810
14,577
+0.01(+0.26%)
Oct 20, 2015
3.820
3.850
3.750
3.800
16,425
-0.05(-1.30%)
Oct 19, 2015
3.830
3.850
3.750
3.850
17,235
+0.01(+0.26%)
Oct 16, 2015
3.830
3.860
3.780
3.840
26,749
+0.04(+1.05%)
Oct 15, 2015
3.640
3.810
3.640
3.800
17,409
+0.20(+5.56%)
Oct 14, 2015
3.590
3.630
3.590
3.600
6,042
-0.01(-0.28%)
Oct 13, 2015
3.600
3.620
3.574
3.610
7,761
-0.01(-0.28%)
Oct 12, 2015
3.610
3.660
3.570
3.620
7,252
-0.02(-0.55%)
Oct 09, 2015
3.660
3.660
3.600
3.640
10,943
-0.01(-0.41%)
Oct 08, 2015
3.700
3.760
3.630
3.655
15,110
-0.05(-1.22%)
Oct 07, 2015
3.740
3.746
3.670
3.700
10,540
-0.03(-0.80%)
Oct 06, 2015
3.570
3.780
3.560
3.730
28,153
-0.05(-1.32%)
Oct 05, 2015
3.710
3.790
3.670
3.780
21,257
+0.12(+3.28%)
Oct 02, 2015
3.640
3.660
3.580
3.660
6,020
+0.01(+0.27%)
Oct 01, 2015
3.730
3.730
3.530
3.650
40,884
-0.07(-1.88%)
Sep 30, 2015
3.650
3.790
3.560
3.720
28,346
+0.10(+2.76%)
Sep 29, 2015
3.750
3.790
3.580
3.620
44,228
-0.13(-3.47%)
Sep 28, 2015
3.750
3.780
3.730
3.750
23,312
-0.02(-0.53%)
Sep 25, 2015
3.780
3.850
3.720
3.770
37,462
+0.02(+0.53%)
Sep 24, 2015
3.613
3.770
3.613
3.750
12,829
+0.06(+1.63%)
Sep 23, 2015
3.700
3.700
3.640
3.690
13,367
-0.01(-0.27%)
Sep 22, 2015
3.730
3.800
3.650
3.700
21,629
-0.08(-2.25%)
Sep 21, 2015
3.640
3.810
3.580
3.785
52,632
+0.18(+4.85%)
Sep 18, 2015
3.870
3.880
3.610
3.610
245,424
-0.26(-6.72%)
Sep 17, 2015
4.010
4.010
3.850
3.870
56,596
-0.11(-2.76%)
Sep 16, 2015
3.950
4.010
3.940
3.980
31,960
+0.03(+0.76%)
Sep 15, 2015
4.020
4.030
3.930
3.950
57,971
-0.07(-1.74%)
Sep 14, 2015
3.940
4.020
3.920
4.020
52,920
+0.08(+2.03%)
Sep 11, 2015
3.850
3.960
3.830
3.940
120,398
+0.10(+2.60%)
Sep 10, 2015
3.690
3.850
3.680
3.840
102,700
+0.14(+3.78%)
Sep 09, 2015
3.660
3.700
3.660
3.700
31,297
+0.06(+1.65%)
Sep 08, 2015
3.590
3.650
3.590
3.640
41,151
+0.07(+1.96%)
Sep 04, 2015
3.540
3.570
3.570
3.570
27,100
+0.02(+0.56%)
Sep 03, 2015
3.540
3.570
3.501
3.550
21,940
+0.02(+0.57%)
Sep 02, 2015
3.550
3.550
3.500
3.530
27,587
-0.01(-0.28%)
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
.