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 (%)
Jul 31, 2003
6.161
6.176
6.161
6.176
1,464
+0.02(+0.24%)
Jul 30, 2003
6.123
6.221
6.123
6.161
12,910
+0.07(+1.10%)
Jul 29, 2003
6.137
6.161
6.094
6.094
7,187
+0.11(+1.76%)
Jul 28, 2003
6.071
6.161
5.980
5.989
6,655
-0.06(-0.98%)
Jul 25, 2003
6.018
6.048
6.011
6.048
11,979
+0.04(+0.62%)
Jul 24, 2003
6.011
6.018
5.980
6.011
7,054
+0.03(+0.50%)
Jul 23, 2003
5.980
5.980
5.980
5.980
798
-0.07(-1.12%)
Jul 22, 2003
6.063
6.063
6.041
6.048
3,993
+0.07(+1.13%)
Jul 21, 2003
6.048
6.048
5.980
5.980
6,122
-0.02(-0.38%)
Jul 18, 2003
6.078
6.086
6.003
6.003
15,439
-0.17(-2.68%)
Jul 17, 2003
6.161
6.213
6.146
6.168
3,460
+0.01(+0.12%)
Jul 16, 2003
6.198
6.236
6.146
6.161
17,702
-0.08(-1.20%)
Jul 15, 2003
6.093
6.251
6.048
6.236
16,105
+0.23(+3.75%)
Jul 14, 2003
6.101
6.101
6.011
6.011
9,050
-0.05(-0.74%)
Jul 11, 2003
6.086
6.086
5.935
6.056
12,910
-0.02(-0.25%)
Jul 10, 2003
6.071
6.146
6.071
6.071
2,662
+0.00(+0.00%)
Jul 09, 2003
6.153
6.168
6.011
6.071
21,029
-0.08(-1.34%)
Jul 08, 2003
6.153
6.153
6.153
6.153
2,662
+0.01(+0.12%)
Jul 07, 2003
6.168
6.168
6.078
6.146
5,057
+0.03(+0.49%)
Jul 03, 2003
6.101
6.116
6.086
6.116
11,313
+0.05(+0.87%)
Jul 02, 2003
6.018
6.146
6.018
6.063
5,457
+0.05(+0.87%)
Jul 01, 2003
5.958
6.078
5.898
6.011
41,394
+0.05(+0.88%)
Jun 30, 2003
6.243
6.243
5.823
5.958
38,332
-0.35(-5.48%)
Jun 27, 2003
6.296
6.311
6.243
6.304
24,889
+0.06(+0.96%)
Jun 26, 2003
6.243
6.296
6.243
6.243
1,597
-0.00(-0.01%)
Jun 25, 2003
6.048
6.304
6.048
6.244
20,497
-0.03(-0.47%)
Jun 24, 2003
6.236
6.273
6.236
6.273
3,327
+0.04(+0.60%)
Jun 23, 2003
6.236
6.311
6.236
6.236
11,979
+0.00(+0.00%)
Jun 20, 2003
6.243
6.243
6.236
6.236
11,579
+0.00(+0.00%)
Jun 19, 2003
6.289
6.311
6.236
6.236
13,842
-0.05(-0.84%)
Jun 18, 2003
6.236
6.289
6.236
6.289
2,928
+0.05(+0.84%)
Jun 17, 2003
6.236
6.236
6.236
6.236
532
-0.05(-0.84%)
Jun 16, 2003
6.236
6.304
6.228
6.289
13,576
+0.05(+0.72%)
Jun 13, 2003
6.304
6.311
6.243
6.243
3,859
+0.01(+0.12%)
Jun 12, 2003
6.251
6.251
6.236
6.236
24,091
-0.06(-0.95%)
Jun 11, 2003
6.236
6.296
6.236
6.296
2,662
+0.06(+0.96%)
Jun 10, 2003
6.176
6.304
6.176
6.236
17,436
+0.03(+0.42%)
Jun 09, 2003
6.138
6.236
6.123
6.210
1,331
+0.07(+1.16%)
Jun 06, 2003
6.123
6.228
6.123
6.138
28,483
+0.00(+0.02%)
Jun 05, 2003
6.137
6.137
6.137
6.137
133
-0.08(-1.35%)
Jun 04, 2003
6.191
6.273
6.138
6.221
7,852
+0.06(+0.98%)
Jun 03, 2003
6.123
6.191
6.093
6.161
21,961
+0.03(+0.49%)
Jun 02, 2003
6.326
6.341
6.123
6.131
24,224
-0.12(-1.92%)
May 30, 2003
6.123
6.251
6.123
6.251
6,788
+0.05(+0.85%)
May 29, 2003
6.206
6.258
6.191
6.198
9,050
-0.06(-0.96%)
May 28, 2003
6.086
6.334
6.056
6.258
23,691
+0.14(+2.21%)
May 27, 2003
6.153
6.153
6.086
6.123
3,859
-0.03(-0.49%)
May 23, 2003
6.131
6.161
6.071
6.153
11,446
+0.08(+1.36%)
May 22, 2003
6.153
6.153
6.048
6.071
17,303
-0.02(-0.25%)
May 21, 2003
6.138
6.161
6.011
6.086
11,712
+0.01(+0.12%)
May 20, 2003
6.086
6.243
6.078
6.078
10,514
+0.00(+0.00%)
May 19, 2003
6.078
6.078
6.078
6.078
798
-0.01(-0.12%)
May 16, 2003
6.161
6.161
6.078
6.086
9,450
-0.02(-0.37%)
May 15, 2003
6.086
6.146
6.071
6.108
2,129
+0.09(+1.50%)
May 14, 2003
6.123
6.123
6.011
6.018
25,555
-0.11(-1.72%)
May 13, 2003
6.131
6.131
6.123
6.123
2,795
+0.04(+0.62%)
May 12, 2003
6.033
6.093
5.980
6.086
4,126
-0.04(-0.61%)
May 09, 2003
6.123
6.123
6.116
6.123
4,259
-0.01(-0.12%)
May 08, 2003
6.146
6.146
6.131
6.131
1,730
+0.00(+0.00%)
May 07, 2003
6.236
6.236
6.123
6.131
4,126
-0.12(-1.93%)
May 06, 2003
6.093
6.484
6.093
6.252
11,579
+0.20(+3.37%)
May 05, 2003
6.146
6.146
6.048
6.048
16,770
-0.08(-1.23%)
May 02, 2003
6.048
6.123
6.048
6.123
5,190
+0.04(+0.62%)
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
.