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, 2023
1.310
1.350
1.260
1.320
848,876
-0.00(-0.38%)
May 30, 2023
1.480
1.490
1.290
1.325
587,199
-0.16(-10.47%)
May 26, 2023
1.500
1.500
1.450
1.480
522,454
-0.01(-0.67%)
May 25, 2023
1.460
1.500
1.430
1.490
790,445
+0.01(+0.68%)
May 24, 2023
1.530
1.534
1.450
1.480
749,029
-0.05(-3.27%)
May 23, 2023
1.380
1.550
1.320
1.530
1,406,050
+0.21(+15.91%)
May 22, 2023
1.250
1.340
1.210
1.320
762,691
+0.04(+3.13%)
May 19, 2023
1.320
1.380
1.230
1.280
1,188,496
+0.02(+1.59%)
May 18, 2023
1.100
1.260
1.100
1.260
1,349,681
+0.15(+13.51%)
May 17, 2023
1.070
1.110
1.030
1.110
1,156,651
+0.08(+7.77%)
May 16, 2023
1.040
1.110
1.000
1.030
918,123
+0.01(+0.98%)
May 15, 2023
1.000
1.105
0.9671
1.020
1,277,278
+0.02(+2.00%)
May 12, 2023
0.8800
1.030
0.8300
1.000
1,256,511
+0.15(+17.92%)
May 11, 2023
0.7700
0.8787
0.7510
0.8480
988,628
+0.09(+12.18%)
May 10, 2023
0.7787
0.7847
0.7400
0.7559
567,032
+0.00(+0.01%)
May 09, 2023
0.7635
0.8066
0.7000
0.7558
858,859
-0.01(-1.01%)
May 08, 2023
0.7700
0.8894
0.7400
0.7635
1,972,873
+0.06(+9.07%)
May 05, 2023
0.7800
0.7800
0.6977
0.7000
2,248,114
+0.00(+0.03%)
May 04, 2023
0.7700
0.7700
0.6241
0.6998
2,087,221
-0.05(-7.02%)
May 03, 2023
0.9300
0.9300
0.6502
0.7526
4,397,439
-0.13(-14.48%)
May 02, 2023
1.070
1.080
0.8800
0.8800
2,924,055
-0.21(-19.27%)
May 01, 2023
1.200
1.220
0.9750
1.090
3,280,038
-0.14(-11.38%)
Apr 28, 2023
1.230
1.270
1.210
1.230
442,019
+0.01(+0.82%)
Apr 27, 2023
1.230
1.240
1.200
1.220
396,763
+0.00(+0.00%)
Apr 26, 2023
1.260
1.280
1.185
1.220
605,162
-0.04(-3.17%)
Apr 25, 2023
1.280
1.310
1.240
1.260
732,203
-0.06(-4.55%)
Apr 24, 2023
1.290
1.340
1.260
1.320
850,744
+0.05(+3.94%)
Apr 21, 2023
1.250
1.325
1.220
1.270
645,613
+0.01(+0.79%)
Apr 20, 2023
1.270
1.290
1.230
1.260
521,160
-0.03(-2.33%)
Apr 19, 2023
1.250
1.300
1.210
1.290
858,891
+0.05(+4.03%)
Apr 18, 2023
1.260
1.280
1.220
1.240
748,384
-0.03(-2.36%)
Apr 17, 2023
1.230
1.300
1.200
1.270
1,147,437
+0.05(+4.10%)
Apr 14, 2023
1.290
1.320
1.210
1.220
792,419
-0.06(-4.69%)
Apr 13, 2023
1.270
1.290
1.250
1.280
633,883
+0.03(+2.40%)
Apr 12, 2023
1.270
1.300
1.210
1.250
639,096
+0.01(+0.81%)
Apr 11, 2023
1.280
1.280
1.230
1.240
808,669
+0.01(+0.81%)
Apr 10, 2023
1.300
1.305
1.200
1.230
1,262,284
-0.06(-5.02%)
Apr 06, 2023
1.320
1.340
1.260
1.295
1,023,052
-0.04(-3.00%)
Apr 05, 2023
1.450
1.450
1.320
1.335
1,712,334
-0.15(-9.80%)
Apr 04, 2023
1.640
1.640
1.450
1.480
2,220,098
-0.11(-6.92%)
Apr 03, 2023
1.650
1.710
1.490
1.590
7,158,138
+0.23(+16.91%)
Mar 31, 2023
1.180
1.400
1.163
1.360
4,397,786
+0.17(+14.29%)
Mar 30, 2023
1.240
1.270
1.190
1.190
212,746
-0.05(-4.03%)
Mar 29, 2023
1.220
1.250
1.190
1.240
435,255
+0.04(+3.33%)
Mar 28, 2023
1.260
1.280
1.170
1.200
240,672
-0.08(-6.25%)
Mar 27, 2023
1.250
1.410
1.220
1.280
1,685,910
+0.09(+7.56%)
Mar 24, 2023
1.210
1.220
1.120
1.190
647,494
+0.01(+0.85%)
Mar 23, 2023
1.310
1.310
1.160
1.180
616,391
-0.09(-7.09%)
Mar 22, 2023
1.350
1.420
1.265
1.270
497,424
-0.10(-7.30%)
Mar 21, 2023
1.250
1.430
1.250
1.370
1,637,841
+0.12(+9.16%)
Mar 20, 2023
1.380
1.400
1.250
1.255
1,052,254
+0.04(+3.72%)
Mar 17, 2023
1.650
1.674
1.185
1.210
2,051,229
-0.44(-26.67%)
Mar 16, 2023
1.630
1.650
1.509
1.650
1,398,147
+0.07(+4.43%)
Mar 15, 2023
1.630
1.650
1.550
1.580
670,004
-0.11(-6.51%)
Mar 14, 2023
1.770
1.900
1.670
1.690
714,639
-0.06(-3.43%)
Mar 13, 2023
1.820
1.830
1.560
1.750
2,010,503
-0.03(-1.69%)
Mar 10, 2023
1.870
1.910
1.600
1.780
1,150,951
+0.11(+6.59%)
Mar 09, 2023
1.820
1.820
1.660
1.670
338,473
-0.16(-8.74%)
Mar 08, 2023
1.880
1.885
1.810
1.830
242,087
-0.05(-2.66%)
Mar 07, 2023
1.960
1.960
1.870
1.880
111,201
+0.01(+0.53%)
Mar 06, 2023
1.990
1.990
1.865
1.870
325,559
-0.06(-3.11%)
Mar 03, 2023
1.970
1.970
1.900
1.930
203,203
+0.01(+0.52%)
Mar 02, 2023
1.940
1.960
1.865
1.920
192,237
-0.04(-2.04%)
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
.