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 (%)
Mar 31, 2015
3.770
3.770
3.550
3.630
81,624
-0.12(-3.20%)
Mar 30, 2015
3.760
3.819
3.658
3.750
48,914
+0.03(+0.81%)
Mar 27, 2015
3.410
3.870
3.380
3.720
177,556
+0.33(+9.73%)
Mar 26, 2015
3.370
3.410
3.340
3.390
79,678
+0.04(+1.19%)
Mar 25, 2015
3.480
3.480
3.350
3.350
95,747
-0.09(-2.62%)
Mar 24, 2015
3.450
3.590
3.400
3.440
113,333
-0.03(-0.86%)
Mar 23, 2015
3.640
3.740
3.450
3.470
155,822
-0.16(-4.41%)
Mar 20, 2015
3.570
3.650
3.570
3.630
79,685
+0.06(+1.68%)
Mar 19, 2015
3.400
3.580
3.400
3.570
44,210
+0.15(+4.39%)
Mar 18, 2015
3.450
3.470
3.410
3.420
39,696
-0.01(-0.29%)
Mar 17, 2015
3.540
3.540
3.390
3.430
37,676
-0.11(-3.11%)
Mar 16, 2015
3.600
3.600
3.500
3.540
31,773
-0.02(-0.56%)
Mar 13, 2015
3.560
3.580
3.500
3.560
30,538
+0.01(+0.28%)
Mar 12, 2015
3.520
3.550
3.480
3.550
100,418
+0.08(+2.31%)
Mar 11, 2015
3.350
3.510
3.350
3.470
75,024
+0.15(+4.52%)
Mar 10, 2015
3.340
3.390
3.320
3.320
58,020
-0.03(-0.90%)
Mar 09, 2015
3.330
3.370
3.320
3.350
35,788
+0.04(+1.21%)
Mar 06, 2015
3.320
3.420
3.300
3.310
48,726
-0.06(-1.78%)
Mar 05, 2015
3.300
3.460
3.300
3.370
59,679
+0.09(+2.74%)
Mar 04, 2015
3.290
3.320
3.280
3.280
51,901
+0.00(+0.00%)
Mar 03, 2015
3.310
3.350
3.270
3.280
63,557
-0.02(-0.61%)
Mar 02, 2015
3.340
3.380
3.300
3.300
76,169
-0.02(-0.60%)
Feb 27, 2015
3.380
3.390
3.320
3.320
54,601
-0.05(-1.48%)
Feb 26, 2015
3.410
3.450
3.370
3.370
58,095
-0.05(-1.46%)
Feb 25, 2015
3.494
3.500
3.410
3.420
58,782
-0.07(-2.01%)
Feb 24, 2015
3.400
3.530
3.400
3.490
135,504
+0.10(+2.95%)
Feb 23, 2015
3.420
3.460
3.340
3.390
149,293
-0.06(-1.74%)
Feb 20, 2015
3.570
3.570
3.440
3.450
95,969
-0.10(-2.82%)
Feb 19, 2015
3.420
3.620
3.400
3.550
177,082
+0.13(+3.80%)
Feb 18, 2015
3.400
3.445
3.400
3.420
56,761
+0.01(+0.29%)
Feb 17, 2015
3.480
3.500
3.400
3.410
63,151
-0.06(-1.73%)
Feb 13, 2015
3.520
3.470
3.470
3.470
53,400
-0.03(-0.86%)
Feb 12, 2015
3.500
3.570
3.460
3.500
37,964
+0.02(+0.57%)
Feb 11, 2015
3.490
3.590
3.470
3.480
41,610
-0.03(-0.85%)
Feb 10, 2015
3.480
3.620
3.460
3.510
89,375
+0.07(+2.03%)
Feb 09, 2015
3.550
3.630
3.420
3.440
64,602
-0.12(-3.37%)
Feb 06, 2015
3.590
3.672
3.550
3.560
80,592
-0.01(-0.28%)
Feb 05, 2015
3.550
3.610
3.540
3.570
94,437
+0.08(+2.29%)
Feb 04, 2015
3.570
3.630
3.460
3.490
45,321
-0.08(-2.24%)
Feb 03, 2015
3.580
3.688
3.540
3.570
27,620
+0.03(+0.85%)
Feb 02, 2015
3.470
3.560
3.410
3.540
72,621
+0.11(+3.21%)
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%)
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
.