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, 2012
2.070
2.070
2.050
2.070
6,280
-0.02(-0.96%)
Jul 30, 2012
2.130
2.200
2.050
2.090
6,583
-0.08(-3.69%)
Jul 27, 2012
2.190
2.200
2.170
2.170
2,500
+0.07(+3.33%)
Jul 26, 2012
2.160
2.250
2.100
2.100
7,150
-0.04(-1.87%)
Jul 25, 2012
2.198
2.200
2.140
2.140
11,305
-0.06(-2.73%)
Jul 24, 2012
2.170
2.200
2.120
2.200
28,366
+0.00(+0.00%)
Jul 23, 2012
2.120
2.200
2.101
2.200
58,909
+0.04(+1.85%)
Jul 20, 2012
2.200
2.200
2.160
2.160
54,365
-0.04(-1.82%)
Jul 19, 2012
2.200
2.250
2.180
2.200
42,202
-0.01(-0.51%)
Jul 18, 2012
2.240
2.240
2.200
2.211
20,020
-0.02(-0.84%)
Jul 17, 2012
2.150
2.230
2.150
2.230
34,960
+0.07(+3.24%)
Jul 16, 2012
2.120
2.170
2.120
2.160
58,358
+0.02(+0.77%)
Jul 13, 2012
2.100
2.150
2.100
2.144
8,100
-0.03(-1.22%)
Jul 12, 2012
2.150
2.170
2.110
2.170
16,035
+0.00(+0.00%)
Jul 11, 2012
2.170
2.180
2.150
2.170
6,800
-0.02(-0.91%)
Jul 10, 2012
2.150
2.200
2.140
2.190
38,255
-0.00(-0.16%)
Jul 09, 2012
2.070
2.200
2.070
2.194
68,211
+0.13(+6.49%)
Jul 06, 2012
2.030
2.090
2.030
2.060
7,579
+0.03(+1.48%)
Jul 05, 2012
2.020
2.030
2.010
2.030
2,700
+0.01(+0.50%)
Jul 03, 2012
2.030
2.030
2.000
2.020
12,245
+0.00(+0.00%)
Jul 02, 2012
2.090
2.090
2.000
2.020
6,500
-0.07(-3.35%)
Jun 29, 2012
2.110
2.110
2.060
2.090
24,507
+0.01(+0.48%)
Jun 28, 2012
2.120
2.120
2.080
2.080
5,267
-0.07(-3.26%)
Jun 27, 2012
1.950
2.150
1.950
2.150
87,179
+0.14(+6.97%)
Jun 26, 2012
2.050
2.058
2.000
2.010
64,312
-0.04(-1.95%)
Jun 25, 2012
1.970
2.060
1.900
2.050
58,806
+0.05(+2.50%)
Jun 22, 2012
1.900
2.000
1.820
2.000
35,247
+0.09(+4.71%)
Jun 21, 2012
1.990
1.990
1.910
1.910
8,134
-0.04(-2.05%)
Jun 20, 2012
1.970
2.000
1.950
1.950
13,890
-0.04(-2.01%)
Jun 19, 2012
1.980
1.990
1.930
1.990
3,450
+0.07(+3.92%)
Jun 18, 2012
1.840
1.980
1.810
1.915
42,382
+0.07(+4.08%)
Jun 15, 2012
1.840
1.840
1.770
1.840
22,535
+0.04(+2.22%)
Jun 14, 2012
1.850
1.870
1.800
1.800
14,343
-0.03(-1.64%)
Jun 13, 2012
1.890
1.938
1.830
1.830
1,732
-0.12(-6.15%)
Jun 12, 2012
1.860
1.980
1.810
1.950
34,781
+0.05(+2.63%)
Jun 11, 2012
1.880
1.940
1.850
1.900
13,901
-0.08(-3.97%)
Jun 08, 2012
1.860
1.980
1.860
1.978
7,500
+0.06(+3.05%)
Jun 07, 2012
1.990
1.990
1.910
1.920
1,200
-0.07(-3.52%)
Jun 06, 2012
1.910
1.990
1.900
1.990
5,614
+0.06(+3.11%)
Jun 05, 2012
1.900
1.950
1.900
1.930
7,800
+0.03(+1.58%)
Jun 04, 2012
1.950
1.990
1.900
1.900
11,767
-0.05(-2.56%)
Jun 01, 2012
1.950
2.000
1.906
1.950
17,786
-0.04(-2.01%)
May 31, 2012
1.900
1.990
1.780
1.990
16,813
+0.00(+0.00%)
May 30, 2012
1.970
2.010
1.960
1.990
11,952
+0.07(+3.65%)
May 29, 2012
1.980
1.990
1.920
1.920
24,456
+0.01(+0.52%)
May 25, 2012
1.971
2.000
1.840
1.910
13,209
-0.05(-2.55%)
May 23, 2012
1.890
1.960
1.960
1.960
4,900
+0.04(+2.35%)
May 22, 2012
1.910
1.940
1.780
1.915
20,121
+0.01(+0.26%)
May 21, 2012
1.920
2.000
1.900
1.910
33,400
-0.02(-1.04%)
May 18, 2012
1.900
1.980
1.900
1.930
25,244
+0.00(+0.01%)
May 17, 2012
2.000
2.000
1.900
1.930
18,208
-0.03(-1.54%)
May 16, 2012
2.000
2.060
1.960
1.960
23,631
-0.10(-4.85%)
May 15, 2012
2.010
2.070
2.000
2.060
31,513
+0.04(+1.98%)
May 14, 2012
2.060
2.061
2.020
2.020
5,385
-0.04(-1.94%)
May 11, 2012
2.080
2.081
2.050
2.060
13,713
-0.02(-0.96%)
May 10, 2012
2.080
2.080
2.070
2.080
3,350
+0.04(+1.96%)
May 09, 2012
2.080
2.090
2.030
2.040
7,299
-0.03(-1.45%)
May 08, 2012
2.100
2.150
2.070
2.070
11,517
-0.07(-3.27%)
May 07, 2012
2.060
2.150
2.060
2.140
3,519
+0.04(+1.90%)
May 04, 2012
2.090
2.210
2.050
2.100
16,658
+0.00(+0.00%)
May 03, 2012
2.150
2.150
2.030
2.100
10,899
-0.05(-2.33%)
May 02, 2012
2.130
2.150
2.100
2.150
8,655
+0.04(+1.90%)
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
.