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 (%)
Jun 30, 2004
9.061
9.872
9.031
9.722
4,126
+0.19(+1.97%)
Jun 29, 2004
9.534
9.542
9.519
9.534
2,662
+0.15(+1.60%)
Jun 28, 2004
9.023
9.647
9.023
9.384
3,993
+0.16(+1.71%)
Jun 25, 2004
9.887
9.910
9.196
9.226
27,951
+0.17(+1.91%)
Jun 24, 2004
9.008
9.091
9.008
9.053
20,364
+0.08(+0.84%)
Jun 23, 2004
9.083
9.083
8.971
8.978
11,579
+0.00(+0.00%)
Jun 22, 2004
9.083
9.083
8.971
8.978
11,313
-0.08(-0.83%)
Jun 21, 2004
9.046
9.061
9.046
9.053
5,989
+0.08(+0.92%)
Jun 18, 2004
8.971
8.978
8.911
8.971
6,255
-0.01(-0.08%)
Jun 17, 2004
8.911
8.978
8.903
8.978
10,115
+0.00(+0.00%)
Jun 16, 2004
8.926
8.978
8.911
8.978
21,695
+0.05(+0.59%)
Jun 15, 2004
9.008
9.008
8.918
8.926
3,726
-0.05(-0.59%)
Jun 14, 2004
8.971
8.978
8.903
8.978
2,262
+0.00(+0.00%)
Jun 10, 2004
9.091
9.091
8.971
8.978
20,630
+0.00(+0.00%)
Jun 09, 2004
8.978
8.978
8.866
8.978
14,641
+0.02(+0.17%)
Jun 08, 2004
8.903
8.978
8.866
8.963
6,388
+0.14(+1.53%)
Jun 07, 2004
8.986
8.986
8.828
8.828
23,292
-0.11(-1.26%)
Jun 04, 2004
8.911
8.978
8.911
8.941
4,791
-0.06(-0.67%)
Jun 03, 2004
9.053
9.053
9.001
9.001
2,662
+0.03(+0.33%)
Jun 02, 2004
8.933
8.971
8.888
8.971
17,303
+0.05(+0.59%)
Jun 01, 2004
8.911
9.031
8.911
8.918
28,749
-0.02(-0.25%)
May 28, 2004
8.963
8.963
8.903
8.941
4,259
+0.02(+0.25%)
May 27, 2004
8.948
9.001
8.873
8.918
12,777
-0.03(-0.34%)
May 26, 2004
9.001
9.001
8.828
8.948
8,385
+0.01(+0.08%)
May 25, 2004
8.986
8.993
8.866
8.941
27,684
+0.01(+0.08%)
May 24, 2004
8.941
9.001
8.873
8.933
17,835
+0.02(+0.25%)
May 21, 2004
8.948
8.978
8.896
8.911
6,521
-0.11(-1.17%)
May 20, 2004
8.963
9.016
8.948
9.016
2,528
+0.08(+0.84%)
May 19, 2004
8.986
9.053
8.926
8.941
33,674
+0.00(+0.00%)
May 18, 2004
8.971
9.083
8.663
8.941
24,490
+0.04(+0.42%)
May 17, 2004
9.113
9.211
8.903
8.903
32,077
-0.12(-1.33%)
May 14, 2004
9.053
9.053
8.828
9.023
138,024
-0.04(-0.41%)
May 13, 2004
9.174
9.174
9.053
9.061
2,262
-0.14(-1.55%)
May 12, 2004
8.941
9.211
8.753
9.204
24,623
+0.07(+0.74%)
May 11, 2004
9.053
9.204
9.046
9.136
7,054
+0.15(+1.70%)
May 10, 2004
9.023
9.143
8.790
8.983
22,760
-0.03(-0.36%)
May 07, 2004
9.301
9.301
9.016
9.016
1,597
-0.19(-2.04%)
May 06, 2004
9.196
9.204
9.189
9.204
3,327
+0.08(+0.82%)
May 05, 2004
9.023
9.128
9.016
9.128
3,593
-0.11(-1.22%)
May 04, 2004
9.098
9.346
9.016
9.241
7,453
+0.14(+1.49%)
May 03, 2004
9.166
9.301
9.091
9.106
5,723
+0.00(+0.00%)
Apr 30, 2004
9.098
9.459
9.098
9.106
14,907
-0.10(-1.06%)
Apr 29, 2004
9.279
9.279
9.204
9.204
12,378
-0.08(-0.81%)
Apr 28, 2004
9.279
9.279
9.166
9.279
43,124
+0.26(+2.92%)
Apr 27, 2004
9.256
9.331
9.016
9.016
8,385
-0.27(-2.91%)
Apr 26, 2004
9.016
9.639
9.016
9.286
17,835
-0.17(-1.83%)
Apr 23, 2004
9.151
9.534
9.098
9.459
11,047
-0.16(-1.64%)
Apr 22, 2004
9.684
9.692
9.489
9.617
6,655
+0.04(+0.39%)
Apr 21, 2004
9.399
9.684
9.391
9.579
3,593
+0.16(+1.67%)
Apr 20, 2004
9.647
9.654
9.391
9.421
7,320
-0.09(-0.95%)
Apr 19, 2004
9.624
9.624
9.482
9.512
7,986
-0.18(-1.86%)
Apr 16, 2004
9.609
9.692
9.609
9.692
399
-0.07(-0.69%)
Apr 15, 2004
9.474
9.760
9.474
9.760
7,719
+0.26(+2.77%)
Apr 14, 2004
9.549
9.549
9.474
9.497
7,187
-0.21(-2.17%)
Apr 13, 2004
9.955
9.955
9.617
9.707
5,324
+0.09(+0.94%)
Apr 12, 2004
9.617
9.730
9.587
9.617
7,453
-0.14(-1.39%)
Apr 08, 2004
9.760
9.812
9.602
9.752
2,662
+0.20(+2.12%)
Apr 07, 2004
9.760
9.760
9.549
9.549
3,061
-0.01(-0.08%)
Apr 06, 2004
9.587
9.587
9.549
9.557
2,928
-0.17(-1.70%)
Apr 05, 2004
9.609
9.730
9.572
9.722
4,924
-0.03(-0.31%)
Apr 02, 2004
9.745
9.752
9.617
9.752
1,331
+0.01(+0.08%)
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
.