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, 2017
8.850
9.050
8.700
8.900
128,942
+0.15(+1.71%)
Jul 28, 2017
8.900
9.050
8.750
8.750
73,309
-0.20(-2.23%)
Jul 27, 2017
9.150
9.150
8.850
8.950
116,117
-0.10(-1.10%)
Jul 26, 2017
9.200
9.340
9.050
9.050
124,229
-0.10(-1.09%)
Jul 25, 2017
9.100
9.275
9.050
9.150
119,293
+0.10(+1.10%)
Jul 24, 2017
9.050
9.150
8.900
9.050
189,417
-0.10(-1.09%)
Jul 21, 2017
9.700
9.800
8.850
9.150
251,322
+0.05(+0.55%)
Jul 20, 2017
9.125
8.900
9.100
109,439
+0.10(+1.11%)
Jul 19, 2017
9.100
9.200
9.000
9.000
111,553
-0.10(-1.10%)
Jul 18, 2017
9.050
9.150
8.900
9.100
170,117
+0.00(+0.00%)
Jul 17, 2017
9.150
9.300
9.050
9.100
171,754
-0.10(-1.09%)
Jul 14, 2017
9.250
9.250
9.016
9.200
131,989
-0.10(-1.08%)
Jul 13, 2017
9.200
9.350
9.200
9.300
89,212
+0.05(+0.54%)
Jul 12, 2017
9.250
9.350
9.200
9.250
256,567
+0.00(+0.00%)
Jul 11, 2017
9.400
9.500
9.200
9.250
135,838
-0.20(-2.12%)
Jul 10, 2017
9.400
9.525
9.250
9.450
148,088
+0.00(+0.00%)
Jul 07, 2017
9.250
9.450
9.200
9.450
139,434
+0.25(+2.72%)
Jul 06, 2017
9.200
9.400
9.200
9.200
196,499
-0.05(-0.54%)
Jul 05, 2017
9.200
9.350
9.100
9.250
321,459
+0.00(+0.00%)
Jul 03, 2017
9.250
9.350
9.150
9.250
444,849
+0.00(+0.00%)
Jun 30, 2017
9.250
9.350
9.100
9.250
269,027
+0.05(+0.54%)
Jun 29, 2017
9.400
9.450
9.150
9.200
490,457
-0.10(-1.08%)
Jun 28, 2017
9.250
9.500
9.200
9.300
105,647
+0.05(+0.54%)
Jun 27, 2017
9.350
9.450
9.150
9.250
188,523
-0.10(-1.07%)
Jun 26, 2017
9.400
9.500
9.250
9.350
237,371
+0.00(+0.00%)
Jun 23, 2017
9.400
9.425
9.150
9.350
1,247,441
+0.00(+0.00%)
Jun 22, 2017
9.400
9.500
9.300
9.350
339,291
-0.05(-0.53%)
Jun 21, 2017
9.550
9.650
9.350
9.400
133,033
-0.10(-1.05%)
Jun 20, 2017
9.500
9.600
9.250
9.500
588,617
-0.05(-0.52%)
Jun 19, 2017
9.800
9.900
9.475
9.550
159,386
-0.20(-2.05%)
Jun 16, 2017
9.800
9.900
9.550
9.750
624,374
-0.10(-1.02%)
Jun 15, 2017
9.550
9.900
9.550
9.850
205,024
+0.20(+2.07%)
Jun 14, 2017
9.450
9.675
9.300
9.650
193,785
+0.10(+1.05%)
Jun 13, 2017
9.450
9.550
9.300
9.550
266,659
+0.10(+1.06%)
Jun 12, 2017
9.600
9.850
9.300
9.450
214,966
-0.10(-1.05%)
Jun 09, 2017
9.350
9.725
9.350
9.550
343,232
+0.20(+2.14%)
Jun 08, 2017
9.150
9.600
9.150
9.350
318,844
+0.20(+2.19%)
Jun 07, 2017
9.150
9.250
9.000
9.150
113,384
+0.05(+0.55%)
Jun 06, 2017
9.200
9.275
9.000
9.100
217,519
-0.15(-1.62%)
Jun 05, 2017
9.200
9.350
9.050
9.250
144,753
+0.05(+0.54%)
Jun 02, 2017
9.000
9.350
8.800
9.200
206,485
+0.15(+1.66%)
Jun 01, 2017
8.850
9.150
8.750
9.050
160,496
+0.20(+2.26%)
May 31, 2017
8.850
9.025
8.700
8.850
481,439
+0.05(+0.57%)
May 30, 2017
9.000
9.000
8.700
8.800
135,079
-0.20(-2.22%)
May 26, 2017
9.050
9.225
8.950
9.000
121,335
-0.05(-0.55%)
May 25, 2017
9.050
9.200
8.950
9.050
99,409
+0.05(+0.56%)
May 24, 2017
9.150
9.157
8.900
9.000
114,094
-0.10(-1.10%)
May 23, 2017
8.800
9.200
8.750
9.100
217,105
+0.30(+3.41%)
May 22, 2017
8.800
8.950
8.600
8.800
174,742
+0.00(+0.00%)
May 19, 2017
9.200
9.275
8.700
8.800
251,491
-0.40(-4.35%)
May 18, 2017
9.150
9.300
8.950
9.200
258,966
+0.05(+0.55%)
May 17, 2017
9.100
9.375
9.000
9.150
2,100,573
-0.10(-1.08%)
May 16, 2017
9.150
9.650
9.100
9.250
273,778
+0.15(+1.65%)
May 15, 2017
8.800
9.300
8.750
9.100
849,101
+0.30(+3.41%)
May 12, 2017
8.500
8.875
8.400
8.800
230,917
+0.25(+2.92%)
May 11, 2017
8.550
8.800
8.450
8.550
223,124
-0.25(-2.84%)
May 10, 2017
8.600
8.895
8.400
8.800
640,802
+0.20(+2.33%)
May 09, 2017
8.850
8.850
8.550
8.600
156,413
-0.15(-1.71%)
May 08, 2017
8.600
8.950
8.600
8.750
113,005
+0.10(+1.16%)
May 05, 2017
8.700
8.750
8.505
8.650
120,729
-0.05(-0.57%)
May 04, 2017
8.650
8.750
8.550
8.700
73,021
+0.10(+1.16%)
May 03, 2017
8.550
8.750
8.550
8.600
109,496
-0.05(-0.58%)
May 02, 2017
8.550
8.800
8.500
8.650
169,477
+0.10(+1.17%)
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
.