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 (%)
Jul 31, 2009
7.070
7.150
6.970
7.070
15,050
-0.03(-0.42%)
Jul 30, 2009
7.120
7.130
6.951
7.100
20,300
+0.00(+0.00%)
Jul 29, 2009
7.100
7.150
7.060
7.100
14,714
-0.02(-0.28%)
Jul 28, 2009
7.080
7.140
7.000
7.120
12,224
+0.04(+0.56%)
Jul 27, 2009
7.002
7.080
6.890
7.080
7,067
+0.08(+1.14%)
Jul 24, 2009
6.800
7.050
6.760
7.000
18,493
+0.07(+1.01%)
Jul 23, 2009
6.930
7.080
6.850
6.930
18,512
-0.09(-1.28%)
Jul 22, 2009
6.920
7.330
6.840
7.020
82,543
+0.08(+1.15%)
Jul 21, 2009
7.230
7.280
6.690
6.940
74,718
-0.26(-3.61%)
Jul 20, 2009
7.030
7.320
7.030
7.200
13,266
+0.21(+3.00%)
Jul 17, 2009
7.250
7.350
6.990
6.990
18,610
-0.25(-3.45%)
Jul 16, 2009
7.140
7.440
7.100
7.240
7,757
+0.07(+0.98%)
Jul 15, 2009
7.110
7.420
6.950
7.170
21,115
+0.04(+0.56%)
Jul 14, 2009
7.240
7.550
7.070
7.130
18,157
-0.10(-1.38%)
Jul 13, 2009
6.950
7.270
6.740
7.230
39,914
+0.11(+1.54%)
Jul 10, 2009
7.200
7.300
7.070
7.120
8,684
-0.11(-1.52%)
Jul 09, 2009
7.280
7.590
7.230
7.230
34,383
+0.01(+0.14%)
Jul 08, 2009
7.700
7.700
7.180
7.220
16,983
-0.42(-5.50%)
Jul 07, 2009
7.860
7.890
7.580
7.640
25,561
-0.19(-2.43%)
Jul 06, 2009
7.930
7.940
7.180
7.830
19,345
-0.07(-0.89%)
Jul 02, 2009
7.870
8.030
7.320
7.900
34,639
-0.03(-0.38%)
Jul 01, 2009
7.830
8.100
7.630
7.930
48,126
+0.13(+1.67%)
Jun 30, 2009
7.680
7.860
7.610
7.800
33,523
+0.16(+2.09%)
Jun 29, 2009
7.630
8.000
7.510
7.640
68,363
-0.29(-3.66%)
Jun 26, 2009
7.370
7.940
7.300
7.930
901,406
+0.55(+7.45%)
Jun 25, 2009
7.400
7.420
7.150
7.380
27,067
+0.02(+0.27%)
Jun 24, 2009
7.450
7.460
7.300
7.360
21,772
-0.03(-0.41%)
Jun 23, 2009
7.570
7.620
7.390
7.390
17,397
-0.12(-1.60%)
Jun 22, 2009
7.570
7.620
7.410
7.510
22,399
-0.03(-0.40%)
Jun 19, 2009
7.700
7.700
7.480
7.540
21,653
-0.14(-1.82%)
Jun 18, 2009
7.689
7.689
7.640
7.680
6,250
-0.03(-0.39%)
Jun 17, 2009
7.700
7.737
7.500
7.710
14,195
+0.09(+1.18%)
Jun 16, 2009
7.750
7.750
7.600
7.620
7,200
-0.13(-1.68%)
Jun 15, 2009
7.510
7.750
7.510
7.750
10,507
-0.22(-2.76%)
Jun 12, 2009
7.820
7.970
7.650
7.970
6,590
+0.13(+1.66%)
Jun 11, 2009
7.770
7.840
7.280
7.840
11,362
+0.33(+4.39%)
Jun 10, 2009
7.530
7.630
7.338
7.510
3,126
+0.05(+0.67%)
Jun 09, 2009
7.590
7.590
7.200
7.460
9,752
-0.13(-1.71%)
Jun 08, 2009
7.450
7.605
7.450
7.590
16,180
+0.14(+1.88%)
Jun 05, 2009
7.440
7.770
7.330
7.450
15,397
-0.08(-1.06%)
Jun 04, 2009
7.470
7.560
7.410
7.530
4,345
+0.03(+0.40%)
Jun 03, 2009
7.820
7.830
7.450
7.500
13,162
-0.26(-3.35%)
Jun 02, 2009
7.550
7.840
7.360
7.760
19,239
+0.35(+4.72%)
Jun 01, 2009
7.880
7.980
7.210
7.410
10,133
-0.37(-4.76%)
May 29, 2009
7.610
7.780
7.210
7.780
13,597
+0.32(+4.29%)
May 28, 2009
7.410
7.630
7.270
7.460
15,191
+0.20(+2.75%)
May 27, 2009
7.800
7.810
7.260
7.260
13,628
-0.66(-8.33%)
May 26, 2009
8.140
8.140
7.700
7.920
8,228
+0.06(+0.76%)
May 22, 2009
8.085
8.150
7.760
7.860
3,625
-0.26(-3.20%)
May 21, 2009
8.191
8.210
7.895
8.120
33,688
-0.09(-1.10%)
May 20, 2009
8.360
8.500
8.210
8.210
4,903
-0.13(-1.56%)
May 19, 2009
8.070
8.575
8.070
8.340
66,200
+0.19(+2.33%)
May 18, 2009
8.040
8.250
8.039
8.150
15,209
+0.03(+0.37%)
May 15, 2009
7.880
8.310
7.880
8.120
24,228
+0.33(+4.24%)
May 14, 2009
7.750
8.050
7.750
7.790
10,448
-0.23(-2.87%)
May 13, 2009
7.760
8.100
7.760
8.020
19,136
-0.11(-1.35%)
May 12, 2009
8.220
8.370
7.790
8.130
19,572
-0.30(-3.56%)
May 11, 2009
8.440
8.580
7.750
8.430
29,538
-0.07(-0.82%)
May 08, 2009
8.200
8.500
7.930
8.500
16,924
+0.42(+5.20%)
May 07, 2009
8.130
8.350
7.836
8.080
38,044
-0.05(-0.62%)
May 06, 2009
8.050
8.180
7.900
8.130
21,439
+0.18(+2.26%)
May 05, 2009
8.010
8.340
7.890
7.950
40,629
-0.23(-2.80%)
May 04, 2009
8.130
8.345
8.060
8.179
12,687
+0.14(+1.73%)
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
.