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 (%)
May 31, 2016
4.420
4.430
4.195
4.270
65,778
-0.15(-3.39%)
May 27, 2016
4.450
4.420
4.420
4.420
21,800
-0.03(-0.67%)
May 26, 2016
4.520
4.520
4.410
4.450
32,002
-0.05(-1.11%)
May 25, 2016
4.490
4.500
4.430
4.500
32,869
+0.00(+0.00%)
May 24, 2016
4.497
4.510
4.460
4.500
25,866
+0.00(+0.00%)
May 23, 2016
4.460
4.540
4.420
4.500
45,869
+0.02(+0.45%)
May 20, 2016
4.500
4.510
4.480
4.480
23,551
-0.02(-0.44%)
May 19, 2016
4.500
4.550
4.470
4.500
51,207
+0.00(+0.00%)
May 18, 2016
4.450
4.590
4.450
4.500
112,687
+0.03(+0.67%)
May 17, 2016
4.600
4.600
4.410
4.470
19,135
-0.12(-2.51%)
May 16, 2016
4.600
4.640
4.585
4.585
31,438
-0.01(-0.33%)
May 13, 2016
4.600
4.650
4.560
4.600
20,929
+0.01(+0.22%)
May 12, 2016
4.620
4.650
4.590
4.590
23,319
-0.06(-1.29%)
May 11, 2016
4.650
4.650
4.600
4.650
26,177
+0.00(+0.00%)
May 10, 2016
4.650
4.660
4.610
4.650
38,521
+0.02(+0.32%)
May 09, 2016
4.620
4.660
4.581
4.635
55,826
+0.00(+0.11%)
May 06, 2016
4.580
4.650
4.580
4.630
38,374
+0.00(+0.00%)
May 05, 2016
4.650
4.670
4.616
4.630
33,099
-0.02(-0.43%)
May 04, 2016
4.600
4.650
4.600
4.650
37,457
+0.00(+0.00%)
May 03, 2016
4.600
4.673
4.550
4.650
35,142
+0.02(+0.43%)
May 02, 2016
4.620
4.725
4.600
4.630
81,714
-0.02(-0.43%)
Apr 29, 2016
4.670
4.700
4.610
4.650
25,488
-0.02(-0.53%)
Apr 28, 2016
4.770
4.770
4.660
4.675
35,018
-0.12(-2.40%)
Apr 27, 2016
4.820
4.820
4.700
4.790
29,842
+0.00(+0.00%)
Apr 26, 2016
4.730
4.805
4.706
4.790
64,892
+0.08(+1.70%)
Apr 25, 2016
4.700
4.710
4.590
4.710
49,343
+0.04(+0.86%)
Apr 22, 2016
4.740
4.800
4.640
4.670
54,194
-0.03(-0.64%)
Apr 21, 2016
4.700
4.800
4.690
4.700
47,680
+0.00(+0.00%)
Apr 20, 2016
4.600
4.700
4.580
4.700
75,422
+0.10(+2.17%)
Apr 19, 2016
4.820
4.840
4.600
4.600
60,436
-0.17(-3.56%)
Apr 18, 2016
4.600
4.810
4.550
4.770
76,053
+0.20(+4.38%)
Apr 15, 2016
4.500
4.700
4.310
4.570
58,052
+0.05(+1.11%)
Apr 14, 2016
4.630
4.700
4.470
4.520
44,342
-0.08(-1.74%)
Apr 13, 2016
4.580
4.700
4.560
4.600
115,090
+0.04(+0.88%)
Apr 12, 2016
4.540
4.600
4.480
4.560
48,994
+0.02(+0.44%)
Apr 11, 2016
4.450
4.590
4.410
4.540
63,764
+0.12(+2.71%)
Apr 08, 2016
4.410
4.490
4.342
4.420
22,112
+0.03(+0.68%)
Apr 07, 2016
4.460
4.460
4.350
4.390
21,767
-0.06(-1.35%)
Apr 06, 2016
4.450
4.490
4.344
4.450
51,469
+0.03(+0.68%)
Apr 05, 2016
4.430
4.470
4.350
4.420
32,115
+0.00(+0.00%)
Apr 04, 2016
4.370
4.460
4.270
4.420
63,414
+0.06(+1.38%)
Apr 01, 2016
4.380
4.380
4.330
4.360
49,209
+0.15(+3.56%)
Mar 31, 2016
4.350
4.390
4.210
4.210
33,774
-0.18(-4.10%)
Mar 30, 2016
4.290
4.400
4.240
4.390
42,387
+0.10(+2.33%)
Mar 29, 2016
4.240
4.340
4.210
4.290
56,942
+0.01(+0.23%)
Mar 28, 2016
4.250
4.280
4.209
4.280
19,420
+0.02(+0.47%)
Mar 24, 2016
4.240
4.260
4.260
4.260
31,600
+0.03(+0.71%)
Mar 23, 2016
4.230
4.270
4.120
4.230
21,004
-0.04(-0.94%)
Mar 22, 2016
4.220
4.270
4.160
4.270
33,258
+0.01(+0.23%)
Mar 21, 2016
4.240
4.260
4.000
4.260
63,312
+0.07(+1.67%)
Mar 18, 2016
4.150
4.240
4.100
4.190
42,345
+0.06(+1.45%)
Mar 17, 2016
4.080
4.190
4.040
4.130
24,673
+0.04(+0.98%)
Mar 16, 2016
4.080
4.160
4.030
4.090
17,420
+0.04(+0.99%)
Mar 15, 2016
4.140
4.240
4.041
4.050
19,557
-0.14(-3.34%)
Mar 14, 2016
4.100
4.235
4.030
4.190
27,487
+0.06(+1.45%)
Mar 11, 2016
4.190
4.240
4.020
4.130
42,269
-0.01(-0.24%)
Mar 10, 2016
4.120
4.160
4.090
4.140
16,195
+0.06(+1.47%)
Mar 09, 2016
4.130
4.140
4.030
4.080
18,602
-0.01(-0.24%)
Mar 08, 2016
4.110
4.160
4.090
4.090
25,519
+0.00(+0.00%)
Mar 07, 2016
4.020
4.190
4.010
4.090
39,378
+0.07(+1.74%)
Mar 04, 2016
4.350
4.350
3.860
4.020
79,566
-0.29(-6.73%)
Mar 03, 2016
4.280
4.360
4.250
4.310
26,462
+0.03(+0.70%)
Mar 02, 2016
4.120
4.280
4.100
4.280
57,018
+0.19(+4.65%)
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
.