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 (%)
Apr 30, 2018
8.250
8.350
8.200
8.300
290,639
+0.10(+1.22%)
Apr 27, 2018
8.250
8.350
8.200
8.200
81,145
-0.10(-1.20%)
Apr 26, 2018
8.400
8.400
8.250
8.300
120,484
-0.05(-0.60%)
Apr 25, 2018
8.450
8.500
8.250
8.350
138,694
-0.10(-1.18%)
Apr 24, 2018
8.300
8.450
8.250
8.450
201,230
+0.15(+1.81%)
Apr 23, 2018
8.300
8.300
8.150
8.300
163,843
+0.10(+1.22%)
Apr 20, 2018
8.000
8.250
8.000
8.200
116,415
+0.10(+1.23%)
Apr 19, 2018
8.150
8.200
8.050
8.100
212,617
+0.00(+0.00%)
Apr 18, 2018
8.150
8.200
8.050
8.100
216,733
-0.05(-0.61%)
Apr 17, 2018
8.250
8.350
8.100
8.150
145,781
-0.05(-0.61%)
Apr 16, 2018
8.250
8.300
8.150
8.200
181,042
+0.00(+0.00%)
Apr 13, 2018
8.250
8.375
8.125
8.200
202,604
+0.00(+0.00%)
Apr 12, 2018
8.200
8.200
8.150
8.200
377,253
+0.05(+0.61%)
Apr 11, 2018
8.150
8.250
8.100
8.150
635,133
-0.05(-0.61%)
Apr 10, 2018
8.300
8.300
8.100
8.200
593,530
-0.05(-0.61%)
Apr 09, 2018
8.450
8.450
8.125
8.250
542,514
-0.10(-1.20%)
Apr 06, 2018
8.300
8.450
8.250
8.350
264,240
+0.00(+0.00%)
Apr 05, 2018
8.450
8.500
8.350
8.350
223,269
-0.05(-0.60%)
Apr 04, 2018
8.500
8.550
8.350
8.400
392,731
-0.20(-2.33%)
Apr 03, 2018
8.550
8.650
8.375
8.600
122,281
+0.10(+1.18%)
Apr 02, 2018
8.650
8.700
8.400
8.500
202,525
-0.20(-2.30%)
Mar 29, 2018
8.700
8.700
8.700
0
+0.20(+2.35%)
Mar 28, 2018
8.350
8.550
8.150
8.500
224,519
+0.15(+1.80%)
Mar 27, 2018
8.400
8.400
8.225
8.350
162,543
-0.03(-0.30%)
Mar 26, 2018
8.200
8.400
8.100
8.375
184,319
+0.22(+2.76%)
Mar 23, 2018
8.350
8.500
8.150
8.150
112,306
-0.15(-1.81%)
Mar 22, 2018
8.550
8.600
8.300
8.300
92,316
-0.35(-4.05%)
Mar 21, 2018
8.650
8.750
8.550
8.650
51,995
+0.05(+0.58%)
Mar 20, 2018
8.600
8.700
8.550
8.600
93,264
+0.00(+0.00%)
Mar 19, 2018
8.600
8.700
8.550
8.600
80,831
-0.10(-1.15%)
Mar 16, 2018
8.700
8.850
8.600
8.700
257,016
+0.00(+0.00%)
Mar 15, 2018
8.750
8.800
8.600
8.700
53,950
+0.00(+0.00%)
Mar 14, 2018
8.850
8.950
8.700
8.700
52,061
-0.15(-1.69%)
Mar 13, 2018
8.900
9.000
8.800
8.850
71,961
-0.15(-1.67%)
Mar 12, 2018
8.900
9.000
8.850
9.000
67,142
+0.07(+0.84%)
Mar 09, 2018
9.000
9.000
8.826
8.925
197,210
+0.03(+0.28%)
Mar 08, 2018
8.950
8.950
8.750
8.900
70,002
-0.05(-0.56%)
Mar 07, 2018
8.900
9.049
8.900
8.950
70,035
+0.00(+0.00%)
Mar 06, 2018
9.000
9.000
8.700
8.950
57,554
+0.00(+0.00%)
Mar 05, 2018
8.700
9.050
8.600
8.950
142,266
+0.15(+1.70%)
Mar 02, 2018
8.450
8.850
8.443
8.800
82,699
+0.25(+2.92%)
Mar 01, 2018
8.400
8.600
8.350
8.550
78,246
+0.10(+1.18%)
Feb 28, 2018
8.600
8.700
8.450
8.450
115,302
-0.10(-1.17%)
Feb 27, 2018
8.800
8.850
8.500
8.550
1,295,488
-0.25(-2.84%)
Feb 26, 2018
8.550
8.850
8.450
8.800
88,170
+0.25(+2.92%)
Feb 23, 2018
8.450
8.550
8.350
8.550
46,902
+0.15(+1.79%)
Feb 22, 2018
8.500
8.550
8.300
8.400
739,518
-0.10(-1.18%)
Feb 21, 2018
8.350
8.550
8.325
8.500
70,839
+0.20(+2.41%)
Feb 20, 2018
8.450
8.550
8.250
8.300
43,990
-0.22(-2.64%)
Feb 16, 2018
8.525
8.525
8.525
0
+0.08(+0.89%)
Feb 15, 2018
8.350
8.450
8.300
8.450
41,682
+0.20(+2.42%)
Feb 14, 2018
8.150
8.350
8.150
8.250
126,397
+0.10(+1.23%)
Feb 13, 2018
8.150
8.343
8.150
8.150
92,356
-0.15(-1.81%)
Feb 12, 2018
8.300
8.450
8.200
8.300
62,332
+0.00(+0.00%)
Feb 09, 2018
8.250
8.400
8.050
8.300
78,583
+0.12(+1.53%)
Feb 08, 2018
8.450
8.500
8.150
8.175
75,944
-0.27(-3.25%)
Feb 07, 2018
8.450
8.450
8.300
8.450
76,901
+0.05(+0.60%)
Feb 06, 2018
8.150
8.500
8.150
8.400
158,944
+0.03(+0.30%)
Feb 05, 2018
8.600
8.600
8.200
8.375
121,162
-0.22(-2.62%)
Feb 02, 2018
8.650
8.750
8.550
8.600
99,323
-0.15(-1.71%)
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
.