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, 2014
4.450
4.650
4.400
4.400
65,273
-0.10(-2.22%)
Jul 30, 2014
4.450
4.658
4.410
4.500
42,498
+0.07(+1.58%)
Jul 29, 2014
4.520
4.560
4.400
4.430
75,263
-0.08(-1.77%)
Jul 28, 2014
4.600
4.760
4.500
4.510
54,972
-0.08(-1.74%)
Jul 25, 2014
4.480
4.610
4.430
4.590
80,014
+0.07(+1.55%)
Jul 24, 2014
4.700
4.750
4.480
4.520
136,100
-0.16(-3.42%)
Jul 23, 2014
4.610
4.690
4.510
4.680
46,890
+0.06(+1.30%)
Jul 22, 2014
4.730
4.750
4.500
4.620
126,555
-0.08(-1.70%)
Jul 21, 2014
4.880
4.920
4.670
4.700
72,970
-0.22(-4.47%)
Jul 18, 2014
4.750
4.940
4.750
4.920
66,292
+0.14(+2.93%)
Jul 17, 2014
4.920
4.956
4.750
4.780
146,314
-0.13(-2.65%)
Jul 16, 2014
5.020
5.050
4.910
4.910
40,771
-0.10(-2.00%)
Jul 15, 2014
5.000
5.020
4.910
5.010
62,370
+0.00(+0.00%)
Jul 14, 2014
4.940
5.050
4.900
5.010
66,828
+0.13(+2.66%)
Jul 11, 2014
5.000
5.070
4.850
4.880
71,768
-0.11(-2.20%)
Jul 10, 2014
5.000
5.050
4.959
4.990
67,137
-0.06(-1.19%)
Jul 09, 2014
5.050
5.100
5.010
5.050
36,508
+0.04(+0.80%)
Jul 08, 2014
5.090
5.178
4.940
5.010
121,313
-0.11(-2.15%)
Jul 07, 2014
4.960
5.140
4.910
5.120
158,022
+0.12(+2.40%)
Jul 03, 2014
4.930
5.000
5.000
5.000
34,100
+0.06(+1.21%)
Jul 02, 2014
5.010
5.010
4.940
4.940
110,000
-0.03(-0.60%)
Jul 01, 2014
5.080
5.130
4.935
4.970
140,680
-0.07(-1.39%)
Jun 30, 2014
4.930
5.110
4.910
5.040
184,266
+0.07(+1.41%)
Jun 27, 2014
5.220
5.220
4.780
4.970
3,953,039
-0.25(-4.79%)
Jun 26, 2014
5.300
5.300
5.180
5.220
142,703
-0.05(-0.95%)
Jun 25, 2014
5.300
5.350
5.250
5.270
149,209
-0.01(-0.19%)
Jun 24, 2014
5.390
5.400
5.270
5.280
129,611
-0.07(-1.31%)
Jun 23, 2014
5.110
5.380
5.030
5.350
282,512
+0.19(+3.68%)
Jun 20, 2014
4.920
5.160
4.905
5.160
487,303
+0.22(+4.45%)
Jun 19, 2014
5.090
5.115
4.910
4.940
207,704
-0.18(-3.52%)
Jun 18, 2014
5.090
5.145
5.060
5.120
150,148
+0.00(+0.00%)
Jun 17, 2014
5.040
5.140
5.040
5.120
266,465
+0.13(+2.61%)
Jun 16, 2014
5.020
5.120
4.980
4.990
271,645
+0.00(+0.00%)
Jun 13, 2014
4.950
5.030
4.950
4.990
162,105
+0.01(+0.20%)
Jun 12, 2014
4.990
5.020
4.980
4.980
133,823
+0.02(+0.40%)
Jun 11, 2014
5.000
5.020
4.821
4.960
116,874
-0.04(-0.80%)
Jun 10, 2014
5.000
5.020
4.980
5.000
92,579
-0.02(-0.40%)
Jun 06, 2014
4.990
5.000
4.970
5.020
91,764
+0.06(+1.21%)
Jun 05, 2014
5.020
5.020
4.910
4.960
142,651
-0.01(-0.20%)
Jun 04, 2014
5.000
5.020
4.970
4.970
92,051
-0.03(-0.60%)
Jun 03, 2014
5.010
5.050
4.980
5.000
130,273
-0.03(-0.60%)
Jun 02, 2014
5.110
5.130
4.960
5.030
95,573
+0.03(+0.60%)
May 30, 2014
5.100
5.100
4.900
5.000
90,568
+0.10(+2.04%)
May 29, 2014
4.980
5.030
4.870
4.900
139,489
-0.05(-1.01%)
May 28, 2014
5.070
5.080
4.930
4.950
143,981
-0.07(-1.39%)
May 27, 2014
5.150
5.150
4.990
5.020
157,312
+0.00(+0.00%)
May 23, 2014
5.100
5.020
5.020
5.020
71,700
-0.10(-1.95%)
May 22, 2014
5.100
5.150
5.030
5.120
77,229
-0.03(-0.58%)
May 21, 2014
5.140
5.430
5.030
5.150
205,452
+0.10(+1.98%)
May 20, 2014
5.100
5.140
4.990
5.050
156,900
-0.02(-0.39%)
May 19, 2014
5.040
5.255
4.890
5.070
189,344
+0.07(+1.40%)
May 16, 2014
5.140
5.340
5.000
5.000
283,929
-0.09(-1.77%)
May 15, 2014
5.500
5.500
5.080
5.090
232,777
-0.07(-1.36%)
May 14, 2014
5.000
6.000
4.900
5.160
672,024
+0.30(+6.17%)
May 13, 2014
4.820
4.900
4.820
4.860
126,215
+0.08(+1.67%)
May 12, 2014
4.450
5.000
4.430
4.780
162,358
+0.38(+8.64%)
May 09, 2014
4.320
4.440
4.260
4.400
33,408
+0.11(+2.56%)
May 08, 2014
4.430
4.430
4.250
4.290
33,895
-0.11(-2.50%)
May 07, 2014
4.420
4.450
4.280
4.400
78,179
+0.01(+0.23%)
May 06, 2014
4.430
4.450
4.380
4.390
40,405
-0.01(-0.23%)
May 05, 2014
4.360
4.450
4.320
4.400
53,244
+0.06(+1.38%)
May 02, 2014
4.438
4.438
4.290
4.340
21,494
-0.08(-1.81%)
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
.