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 (%)
Apr 30, 2021
3.980
4.040
3.951
3.990
224,500
-0.01(-0.25%)
Apr 29, 2021
4.090
4.140
3.986
4.000
120,473
-0.04(-0.99%)
Apr 28, 2021
4.010
4.070
3.960
4.040
214,716
+0.03(+0.75%)
Apr 27, 2021
4.130
4.170
3.980
4.010
266,489
-0.10(-2.43%)
Apr 26, 2021
4.120
4.230
4.070
4.110
463,995
+0.12(+3.01%)
Apr 23, 2021
3.570
4.030
3.570
3.990
640,000
+0.45(+12.71%)
Apr 22, 2021
3.690
3.765
3.510
3.540
152,927
-0.10(-2.75%)
Apr 21, 2021
3.560
3.650
3.560
3.640
287,093
+0.07(+1.96%)
Apr 20, 2021
3.670
3.670
3.460
3.570
264,619
-0.10(-2.72%)
Apr 19, 2021
3.690
3.700
3.605
3.670
130,187
-0.03(-0.81%)
Apr 16, 2021
3.780
3.800
3.670
3.700
86,300
-0.02(-0.54%)
Apr 15, 2021
3.810
3.810
3.660
3.720
102,441
-0.02(-0.53%)
Apr 14, 2021
3.680
3.760
3.660
3.740
130,065
+0.07(+1.91%)
Apr 13, 2021
3.720
3.750
3.660
3.670
117,884
-0.06(-1.61%)
Apr 12, 2021
3.680
3.760
3.670
3.730
139,424
+0.07(+1.91%)
Apr 09, 2021
3.650
3.710
3.640
3.660
124,200
+0.00(+0.00%)
Apr 08, 2021
3.680
3.690
3.600
3.660
141,596
-0.04(-1.08%)
Apr 07, 2021
3.760
3.760
3.680
3.700
180,929
-0.05(-1.33%)
Apr 06, 2021
3.780
3.800
3.720
3.750
112,954
-0.05(-1.32%)
Apr 05, 2021
3.880
3.880
3.712
3.800
183,737
+0.00(+0.00%)
Apr 01, 2021
3.740
3.810
3.740
3.800
98,900
+0.03(+0.80%)
Mar 31, 2021
3.840
3.890
3.740
3.770
187,073
-0.08(-2.08%)
Mar 30, 2021
3.700
3.890
3.700
3.850
180,985
+0.17(+4.62%)
Mar 29, 2021
3.780
3.850
3.680
3.680
94,892
-0.11(-2.90%)
Mar 26, 2021
3.890
3.920
3.720
3.790
202,900
-0.03(-0.79%)
Mar 25, 2021
3.840
3.840
3.560
3.820
156,463
+0.13(+3.52%)
Mar 24, 2021
3.800
3.870
3.650
3.690
161,104
-0.08(-2.12%)
Mar 23, 2021
3.905
3.905
3.733
3.770
199,999
-0.06(-1.57%)
Mar 22, 2021
4.010
4.020
3.770
3.830
210,756
-0.16(-4.01%)
Mar 19, 2021
3.820
4.010
3.820
3.990
661,700
+0.04(+1.01%)
Mar 18, 2021
3.890
4.070
3.860
3.950
305,995
+0.10(+2.60%)
Mar 17, 2021
3.860
3.950
3.780
3.850
189,796
-0.02(-0.52%)
Mar 16, 2021
3.990
3.990
3.810
3.870
295,929
-0.10(-2.52%)
Mar 15, 2021
3.950
3.970
3.820
3.970
249,502
+0.02(+0.51%)
Mar 12, 2021
3.950
4.030
3.860
3.950
169,800
+0.00(+0.00%)
Mar 11, 2021
4.150
4.150
3.910
3.950
223,295
-0.16(-3.89%)
Mar 10, 2021
3.975
4.190
3.975
4.110
1,059,705
+0.06(+1.48%)
Mar 09, 2021
4.110
4.130
3.970
4.050
200,866
-0.03(-0.74%)
Mar 08, 2021
3.910
4.110
3.860
4.080
296,140
+0.24(+6.25%)
Mar 05, 2021
3.990
4.012
3.700
3.840
282,300
-0.07(-1.79%)
Mar 04, 2021
3.900
4.040
3.890
3.910
445,497
+0.03(+0.77%)
Mar 03, 2021
3.700
3.900
3.700
3.880
414,697
+0.16(+4.30%)
Mar 02, 2021
3.630
3.730
3.620
3.720
276,067
+0.10(+2.76%)
Mar 01, 2021
3.590
3.650
3.540
3.620
233,545
+0.07(+1.97%)
Feb 26, 2021
3.640
3.680
3.530
3.550
230,100
-0.11(-3.01%)
Feb 25, 2021
3.710
3.740
3.580
3.660
221,927
+0.01(+0.27%)
Feb 24, 2021
3.560
3.800
3.560
3.650
390,622
+0.09(+2.53%)
Feb 23, 2021
3.420
3.600
3.420
3.560
232,650
+0.11(+3.19%)
Feb 22, 2021
3.500
3.560
3.450
3.450
210,574
+0.00(+0.00%)
Feb 19, 2021
3.330
3.460
3.330
3.450
128,200
+0.11(+3.29%)
Feb 18, 2021
3.440
3.490
3.330
3.340
104,860
-0.13(-3.75%)
Feb 17, 2021
3.480
3.500
3.430
3.470
112,208
+0.00(+0.00%)
Feb 16, 2021
3.500
3.510
3.410
3.470
158,813
+0.00(+0.00%)
Feb 12, 2021
3.390
3.470
3.300
3.470
129,100
+0.04(+1.17%)
Feb 11, 2021
3.560
3.590
3.360
3.430
179,154
-0.08(-2.28%)
Feb 10, 2021
3.410
3.570
3.340
3.510
257,418
+0.10(+2.93%)
Feb 09, 2021
3.440
3.440
3.340
3.410
181,866
-0.02(-0.58%)
Feb 08, 2021
3.350
3.440
3.300
3.430
506,572
+0.10(+3.00%)
Feb 05, 2021
3.400
3.421
3.220
3.330
276,000
+0.00(+0.00%)
Feb 04, 2021
3.270
3.400
3.270
3.330
252,876
+0.08(+2.46%)
Feb 03, 2021
3.130
3.280
3.130
3.250
290,725
+0.12(+3.83%)
Feb 02, 2021
3.030
3.170
3.030
3.130
529,416
+0.12(+3.99%)
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
.