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 (%)
Apr 29, 2022
4.230
4.338
4.130
4.190
353,382
-0.06(-1.41%)
Apr 28, 2022
4.630
4.670
4.240
4.250
505,899
-0.37(-8.01%)
Apr 27, 2022
4.650
4.720
4.620
4.620
236,320
-0.04(-0.86%)
Apr 26, 2022
4.700
4.750
4.650
4.660
199,709
-0.10(-2.10%)
Apr 25, 2022
4.770
4.800
4.655
4.760
150,903
-0.04(-0.83%)
Apr 22, 2022
4.810
4.860
4.723
4.800
155,385
-0.07(-1.44%)
Apr 21, 2022
4.960
4.960
4.810
4.870
286,404
-0.09(-1.81%)
Apr 20, 2022
4.960
5.005
4.860
4.960
334,842
+0.04(+0.81%)
Apr 19, 2022
4.760
4.930
4.733
4.920
245,812
+0.17(+3.58%)
Apr 18, 2022
4.670
4.820
4.660
4.750
176,671
+0.08(+1.71%)
Apr 14, 2022
4.680
4.760
4.630
4.670
241,925
+0.00(+0.00%)
Apr 13, 2022
4.530
4.700
4.490
4.670
371,321
+0.16(+3.55%)
Apr 12, 2022
4.520
4.600
4.490
4.510
158,493
-0.03(-0.66%)
Apr 11, 2022
4.500
4.650
4.500
4.540
177,261
+0.01(+0.22%)
Apr 08, 2022
4.550
4.630
4.500
4.530
167,981
+0.03(+0.67%)
Apr 07, 2022
4.610
4.610
4.490
4.500
234,691
-0.12(-2.60%)
Apr 06, 2022
4.620
4.710
4.580
4.620
298,564
-0.05(-1.07%)
Apr 05, 2022
4.760
4.850
4.660
4.670
212,368
-0.10(-2.10%)
Apr 04, 2022
4.890
4.890
4.640
4.770
389,102
-0.14(-2.85%)
Apr 01, 2022
5.190
5.200
4.900
4.910
316,950
-0.25(-4.84%)
Mar 31, 2022
5.010
5.230
4.830
5.160
1,463,984
+0.15(+2.99%)
Mar 30, 2022
5.180
5.245
4.970
5.010
347,917
-0.20(-3.84%)
Mar 29, 2022
5.400
5.480
5.210
5.210
340,398
-0.14(-2.62%)
Mar 28, 2022
5.440
5.440
5.040
5.350
482,150
-0.03(-0.56%)
Mar 25, 2022
5.330
5.500
5.270
5.380
473,477
+0.09(+1.70%)
Mar 24, 2022
5.370
5.370
5.250
5.290
150,263
-0.05(-0.94%)
Mar 23, 2022
5.290
5.380
5.250
5.340
156,004
+0.02(+0.38%)
Mar 22, 2022
5.300
5.335
5.240
5.320
319,639
+0.06(+1.14%)
Mar 21, 2022
5.400
5.400
5.200
5.260
380,831
-0.11(-2.05%)
Mar 18, 2022
5.160
5.390
5.010
5.370
678,283
+0.17(+3.27%)
Mar 17, 2022
5.220
5.235
5.115
5.200
331,839
-0.06(-1.14%)
Mar 16, 2022
5.320
5.430
5.200
5.260
282,388
+0.00(+0.00%)
Mar 15, 2022
5.290
5.300
5.170
5.260
313,306
+0.03(+0.57%)
Mar 14, 2022
5.070
5.400
5.000
5.230
665,447
+0.04(+0.77%)
Mar 11, 2022
5.360
5.400
5.160
5.190
870,586
-0.11(-2.08%)
Mar 10, 2022
5.190
5.420
5.160
5.300
355,013
+0.09(+1.73%)
Mar 09, 2022
5.180
5.260
5.120
5.210
215,040
+0.13(+2.56%)
Mar 08, 2022
5.160
5.300
5.070
5.080
364,235
-0.08(-1.55%)
Mar 07, 2022
5.050
5.265
4.974
5.160
447,359
+0.11(+2.18%)
Mar 04, 2022
5.150
5.220
4.985
5.050
317,029
-0.14(-2.70%)
Mar 03, 2022
5.150
5.240
5.081
5.190
196,896
+0.02(+0.39%)
Mar 02, 2022
5.090
5.245
5.050
5.170
227,511
+0.14(+2.78%)
Mar 01, 2022
5.190
5.230
4.910
5.030
399,700
-0.16(-3.08%)
Feb 28, 2022
5.310
5.330
5.170
5.190
316,697
-0.12(-2.26%)
Feb 25, 2022
5.240
5.325
5.210
5.310
355,839
+0.07(+1.34%)
Feb 24, 2022
5.050
5.260
5.000
5.240
387,442
+0.04(+0.77%)
Feb 23, 2022
5.340
5.400
5.190
5.200
228,528
-0.13(-2.44%)
Feb 22, 2022
5.450
5.460
5.260
5.330
322,938
-0.13(-2.38%)
Feb 18, 2022
5.460
0
-0.08(-1.44%)
Feb 17, 2022
5.430
5.570
5.360
5.540
748,218
+0.11(+2.03%)
Feb 16, 2022
5.350
5.460
5.340
5.430
474,294
+0.09(+1.69%)
Feb 15, 2022
5.280
5.420
5.270
5.340
914,980
+0.13(+2.50%)
Feb 14, 2022
5.200
5.330
5.118
5.210
496,715
+0.06(+1.17%)
Feb 11, 2022
5.150
5.161
5.050
5.150
959,712
+0.00(+0.00%)
Feb 10, 2022
5.130
5.169
5.030
5.150
951,109
+0.09(+1.78%)
Feb 09, 2022
5.010
5.070
4.940
5.060
586,074
+0.03(+0.60%)
Feb 08, 2022
4.600
5.070
4.600
5.030
1,192,168
+0.34(+7.25%)
Feb 07, 2022
5.080
5.090
4.670
4.690
580,245
-0.35(-6.94%)
Feb 04, 2022
5.140
5.190
5.000
5.040
782,869
-0.13(-2.51%)
Feb 03, 2022
5.150
5.170
1,265,176
+0.01(+0.19%)
Feb 02, 2022
5.100
5.290
5.056
5.160
1,817,138
+0.02(+0.29%)
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
.