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 (%)
Jun 30, 2008
7.400
7.400
7.200
7.260
46,847
-0.24(-3.20%)
Jun 27, 2008
7.250
7.500
7.190
7.500
58,327
+0.31(+4.31%)
Jun 26, 2008
7.146
7.200
7.050
7.190
23,732
+0.07(+0.98%)
Jun 25, 2008
7.250
7.300
7.120
7.120
38,652
-0.08(-1.18%)
Jun 24, 2008
7.290
7.350
7.180
7.205
42,949
-0.21(-2.90%)
Jun 23, 2008
7.170
7.470
6.930
7.420
37,114
+0.36(+5.10%)
Jun 20, 2008
7.540
7.550
7.000
7.060
50,507
-0.01(-0.14%)
Jun 19, 2008
7.400
7.400
7.000
7.070
50,683
-0.40(-5.35%)
Jun 18, 2008
7.640
7.750
7.250
7.470
52,010
-0.10(-1.32%)
Jun 17, 2008
7.230
7.650
7.170
7.570
130,157
+0.48(+6.77%)
Jun 16, 2008
7.000
7.200
6.900
7.090
113,024
+0.24(+3.50%)
Jun 13, 2008
6.860
7.230
6.620
6.850
188,560
-0.05(-0.72%)
Jun 12, 2008
6.990
7.450
6.330
6.900
178,752
+0.12(+1.77%)
Jun 11, 2008
5.900
6.820
5.900
6.780
179,639
+0.93(+15.90%)
Jun 10, 2008
5.575
5.850
4.660
5.850
295,063
+1.48(+33.86%)
Jun 09, 2008
4.450
4.600
4.370
4.370
22,274
-0.24(-5.21%)
Jun 06, 2008
4.460
4.850
4.320
4.610
16,394
+0.15(+3.36%)
Jun 05, 2008
4.550
4.670
4.200
4.460
28,870
-0.19(-4.09%)
Jun 04, 2008
4.710
4.710
4.560
4.650
2,000
-0.05(-1.06%)
Jun 03, 2008
4.767
4.767
4.650
4.700
8,619
+0.00(+0.00%)
Jun 02, 2008
4.780
5.040
4.630
4.700
3,840
+0.04(+0.86%)
May 30, 2008
5.010
5.010
4.660
4.660
4,609
+0.01(+0.22%)
May 29, 2008
4.790
5.150
4.650
4.650
11,015
-0.08(-1.69%)
May 28, 2008
4.680
4.810
4.680
4.730
2,650
-0.06(-1.25%)
May 27, 2008
4.810
4.920
4.550
4.790
10,029
-0.09(-1.84%)
May 26, 2008
5.020
5.200
4.880
4.880
5,497
+0.00(+0.00%)
May 23, 2008
5.020
5.200
4.880
4.880
5,497
+0.00(+0.00%)
May 22, 2008
5.030
5.030
4.870
4.880
14,100
-0.23(-4.50%)
May 21, 2008
4.830
5.690
4.790
5.110
5,200
+0.26(+5.36%)
May 20, 2008
5.040
5.040
4.850
4.850
6,050
-0.20(-3.96%)
May 19, 2008
5.090
5.090
4.710
5.050
15,950
-0.03(-0.59%)
May 16, 2008
5.260
5.730
5.010
5.080
20,905
-0.01(-0.20%)
May 15, 2008
5.120
5.190
4.850
5.090
26,750
-0.16(-3.05%)
May 14, 2008
4.970
5.300
4.970
5.250
18,706
+0.28(+5.63%)
May 13, 2008
4.900
4.990
4.900
4.970
2,600
+0.05(+1.02%)
May 12, 2008
5.020
5.030
4.920
4.920
1,200
-0.16(-3.15%)
May 09, 2008
5.060
5.090
5.060
5.080
600
+0.09(+1.80%)
May 08, 2008
5.000
5.240
4.940
4.990
17,535
+0.07(+1.42%)
May 07, 2008
4.940
4.990
4.870
4.920
700
+0.07(+1.44%)
May 06, 2008
4.760
4.980
4.760
4.850
2,600
+0.14(+2.97%)
May 05, 2008
4.690
4.970
4.610
4.710
8,765
-0.04(-0.84%)
May 02, 2008
4.800
4.800
4.750
4.750
3,037
-0.06(-1.25%)
May 01, 2008
4.870
4.870
4.800
4.810
1,841
-0.11(-2.24%)
Apr 30, 2008
4.900
4.920
4.830
4.920
18,400
+0.02(+0.41%)
Apr 29, 2008
5.040
5.040
4.830
4.900
18,969
-0.03(-0.61%)
Apr 28, 2008
4.940
4.940
4.840
4.930
15,653
-0.03(-0.60%)
Apr 25, 2008
5.000
5.070
4.950
4.960
13,229
-0.04(-0.80%)
Apr 24, 2008
5.000
5.000
4.980
5.000
10,020
+0.00(+0.00%)
Apr 23, 2008
5.070
5.070
4.970
5.000
11,854
-0.04(-0.79%)
Apr 22, 2008
5.160
5.160
5.000
5.040
15,500
-0.17(-3.26%)
Apr 21, 2008
5.160
5.210
4.930
5.210
22,600
+0.12(+2.36%)
Apr 18, 2008
5.010
5.090
5.010
5.090
1,200
+0.11(+2.21%)
Apr 17, 2008
4.890
4.980
4.840
4.980
1,399
+0.08(+1.63%)
Apr 16, 2008
5.130
5.130
4.900
4.900
900
+0.06(+1.24%)
Apr 15, 2008
4.880
5.190
4.840
4.840
3,134
-0.01(-0.21%)
Apr 14, 2008
5.000
5.076
4.850
4.850
8,476
-0.16(-3.19%)
Apr 11, 2008
5.030
5.050
4.880
5.010
20,500
-0.01(-0.20%)
Apr 10, 2008
5.020
5.040
5.000
5.020
3,383
-0.08(-1.57%)
Apr 09, 2008
5.060
5.200
5.000
5.100
3,574
+0.04(+0.79%)
Apr 08, 2008
5.060
5.060
5.060
5.060
1,500
-0.14(-2.69%)
Apr 07, 2008
5.420
5.470
5.110
5.200
8,033
+0.00(+0.00%)
Apr 04, 2008
5.200
5.200
5.200
5.200
500
+0.13(+2.56%)
Apr 03, 2008
5.060
5.150
5.060
5.070
1,642
-0.07(-1.36%)
Apr 02, 2008
5.050
5.160
5.050
5.140
3,803
+0.02(+0.39%)
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
.