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 (%)
Aug 31, 2004
10.65
10.74
10.65
10.74
14,036
+0.04(+0.39%)
Aug 30, 2004
10.68
10.70
10.63
10.70
7,865
-0.04(-0.38%)
Aug 27, 2004
10.68
10.74
10.64
10.74
4,114
+0.16(+1.48%)
Aug 26, 2004
10.74
10.74
10.55
10.59
12,342
-0.10(-0.93%)
Aug 25, 2004
10.74
10.74
10.58
10.69
12,705
-0.01(-0.08%)
Aug 24, 2004
10.74
10.74
10.54
10.69
10,164
-0.01(-0.08%)
Aug 23, 2004
10.58
10.74
10.46
10.70
163,834
+0.28(+2.70%)
Aug 20, 2004
10.37
10.44
10.37
10.42
70,422
+0.01(+0.08%)
Aug 19, 2004
10.33
10.46
10.21
10.41
57,596
-0.02(-0.24%)
Aug 18, 2004
10.29
10.44
10.21
10.44
7,502
+0.12(+1.12%)
Aug 17, 2004
10.27
10.43
10.17
10.32
7,623
+0.20(+1.96%)
Aug 16, 2004
10.28
10.28
10.10
10.12
9,801
-0.05(-0.46%)
Aug 13, 2004
10.08
10.20
10.00
10.17
1,936
+0.03(+0.30%)
Aug 12, 2004
10.21
10.26
10.14
10.14
1,089
-0.15(-1.45%)
Aug 11, 2004
10.34
10.34
10.29
10.29
1,452
-0.15(-1.42%)
Aug 10, 2004
10.46
10.54
10.41
10.44
5,929
-0.09(-0.86%)
Aug 09, 2004
10.41
10.64
10.41
10.53
2,057
+0.11(+1.03%)
Aug 06, 2004
10.37
10.50
10.36
10.42
7,502
-0.12(-1.18%)
Aug 05, 2004
10.74
10.74
10.54
10.55
2,904
-0.35(-3.19%)
Aug 04, 2004
10.55
10.94
10.55
10.89
2,299
+0.29(+2.73%)
Aug 03, 2004
10.91
10.95
10.60
10.60
12,826
-0.06(-0.54%)
Aug 02, 2004
10.67
10.67
10.31
10.66
18,234
+0.05(+0.42%)
Jul 30, 2004
10.63
10.63
10.51
10.62
6,122
+0.03(+0.28%)
Jul 29, 2004
10.47
10.67
10.41
10.59
36,868
+0.11(+1.08%)
Jul 28, 2004
10.41
10.52
10.41
10.47
11,579
+0.07(+0.65%)
Jul 27, 2004
10.51
10.51
10.32
10.41
5,723
-0.10(-0.93%)
Jul 26, 2004
10.39
10.50
9.955
10.50
10,648
+0.10(+0.94%)
Jul 23, 2004
10.35
10.44
10.11
10.41
16,770
+0.01(+0.07%)
Jul 22, 2004
10.52
10.53
10.15
10.40
19,831
+0.11(+1.10%)
Jul 21, 2004
10.14
10.32
10.07
10.29
8,917
+0.32(+3.24%)
Jul 20, 2004
9.910
9.962
9.654
9.962
13,310
+0.15(+1.53%)
Jul 19, 2004
9.692
9.842
9.654
9.812
12,378
+0.11(+1.16%)
Jul 16, 2004
10.05
10.14
9.699
9.699
1,730
-0.18(-1.83%)
Jul 15, 2004
9.955
9.955
9.730
9.880
6,255
+0.00(+0.00%)
Jul 14, 2004
9.587
10.44
9.068
9.880
43,523
-0.08(-0.75%)
Jul 13, 2004
9.647
10.14
9.647
9.955
3,593
-0.14(-1.34%)
Jul 12, 2004
10.35
10.35
9.940
10.09
11,845
-0.16(-1.54%)
Jul 09, 2004
10.14
10.26
10.14
10.25
16,371
+0.19(+1.87%)
Jul 08, 2004
9.947
10.14
9.947
10.06
13,709
+0.29(+2.92%)
Jul 07, 2004
9.699
9.835
9.639
9.775
22,094
+0.08(+0.77%)
Jul 06, 2004
9.684
9.797
9.684
9.699
4,126
+0.00(+0.00%)
Jul 02, 2004
9.707
9.707
9.504
9.699
16,637
+0.12(+1.25%)
Jul 01, 2004
9.579
9.579
9.579
9.579
133
-0.14(-1.47%)
Jun 30, 2004
9.061
9.872
9.031
9.722
4,126
+0.19(+1.97%)
Jun 29, 2004
9.534
9.542
9.519
9.534
2,662
+0.15(+1.60%)
Jun 28, 2004
9.023
9.647
9.023
9.384
3,993
+0.16(+1.71%)
Jun 25, 2004
9.887
9.910
9.196
9.226
27,951
+0.17(+1.91%)
Jun 24, 2004
9.008
9.091
9.008
9.053
20,364
+0.08(+0.84%)
Jun 23, 2004
9.083
9.083
8.971
8.978
11,579
+0.00(+0.00%)
Jun 22, 2004
9.083
9.083
8.971
8.978
11,313
-0.08(-0.83%)
Jun 21, 2004
9.046
9.061
9.046
9.053
5,989
+0.08(+0.92%)
Jun 18, 2004
8.971
8.978
8.911
8.971
6,255
-0.01(-0.08%)
Jun 17, 2004
8.911
8.978
8.903
8.978
10,115
+0.00(+0.00%)
Jun 16, 2004
8.926
8.978
8.911
8.978
21,695
+0.05(+0.59%)
Jun 15, 2004
9.008
9.008
8.918
8.926
3,726
-0.05(-0.59%)
Jun 14, 2004
8.971
8.978
8.903
8.978
2,262
+0.00(+0.00%)
Jun 10, 2004
9.091
9.091
8.971
8.978
20,630
+0.00(+0.00%)
Jun 09, 2004
8.978
8.978
8.866
8.978
14,641
+0.02(+0.17%)
Jun 08, 2004
8.903
8.978
8.866
8.963
6,388
+0.14(+1.53%)
Jun 07, 2004
8.986
8.986
8.828
8.828
23,292
-0.11(-1.26%)
Jun 04, 2004
8.911
8.978
8.911
8.941
4,791
-0.06(-0.67%)
Jun 03, 2004
9.053
9.053
9.001
9.001
2,662
+0.03(+0.33%)
Jun 02, 2004
8.933
8.971
8.888
8.971
17,303
+0.05(+0.59%)
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
.