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 28, 2017
8.800
8.875
8.500
8.600
200,326
-0.20(-2.27%)
Apr 27, 2017
8.850
9.000
8.750
8.800
125,189
-0.05(-0.56%)
Apr 26, 2017
9.050
9.100
8.750
8.850
514,009
-0.15(-1.67%)
Apr 25, 2017
8.950
9.100
8.950
9.000
305,328
+0.10(+1.12%)
Apr 24, 2017
8.750
8.950
8.600
8.900
515,636
+0.40(+4.71%)
Apr 21, 2017
8.300
8.600
8.243
8.500
498,690
+0.15(+1.80%)
Apr 20, 2017
8.150
8.350
8.100
8.350
112,871
+0.25(+3.09%)
Apr 19, 2017
8.100
8.250
8.000
8.100
200,672
+0.10(+1.25%)
Apr 18, 2017
8.000
8.050
7.900
8.000
107,450
-0.05(-0.62%)
Apr 17, 2017
8.100
8.150
7.900
8.050
219,309
-0.10(-1.23%)
Apr 13, 2017
8.200
8.200
8.050
8.150
345,406
-0.05(-0.61%)
Apr 12, 2017
8.300
8.350
8.150
8.200
157,563
-0.15(-1.80%)
Apr 11, 2017
8.250
8.350
8.200
8.350
102,071
+0.10(+1.21%)
Apr 10, 2017
8.300
8.350
8.200
8.250
179,273
+0.00(+0.00%)
Apr 07, 2017
8.200
8.350
8.200
8.250
129,352
-0.05(-0.60%)
Apr 06, 2017
8.300
8.350
8.200
8.300
243,526
+0.05(+0.61%)
Apr 05, 2017
8.350
8.500
8.200
8.250
289,030
-0.10(-1.20%)
Apr 04, 2017
8.250
8.375
8.200
8.350
342,942
+0.07(+0.91%)
Apr 03, 2017
8.300
8.350
8.200
8.275
190,243
-0.03(-0.30%)
Mar 31, 2017
8.350
8.400
8.200
8.300
226,735
-0.10(-1.19%)
Mar 30, 2017
8.300
8.400
8.000
8.400
191,776
+0.10(+1.20%)
Mar 29, 2017
8.100
8.300
8.050
8.300
202,149
+0.15(+1.84%)
Mar 28, 2017
7.900
8.250
7.800
8.150
108,167
+0.25(+3.16%)
Mar 27, 2017
7.800
7.950
7.650
7.900
131,259
-0.05(-0.63%)
Mar 24, 2017
7.900
8.000
7.825
7.950
182,982
+0.05(+0.63%)
Mar 23, 2017
7.650
7.900
7.550
7.900
168,254
+0.20(+2.60%)
Mar 22, 2017
7.850
7.850
7.550
7.700
409,761
-0.20(-2.53%)
Mar 21, 2017
8.300
8.300
7.750
7.900
472,223
-0.35(-4.24%)
Mar 20, 2017
8.250
8.300
8.123
8.250
135,601
-0.05(-0.60%)
Mar 17, 2017
8.100
8.300
8.100
8.300
624,399
+0.10(+1.22%)
Mar 16, 2017
8.300
8.300
8.100
8.200
248,893
-0.05(-0.61%)
Mar 15, 2017
8.200
8.450
8.200
8.250
267,937
+0.05(+0.61%)
Mar 14, 2017
8.200
8.250
8.100
8.200
174,204
-0.05(-0.61%)
Mar 13, 2017
8.000
8.250
8.000
8.250
163,620
+0.25(+3.12%)
Mar 10, 2017
8.250
8.250
8.000
8.000
210,170
-0.18(-2.14%)
Mar 09, 2017
8.150
8.250
8.100
8.175
157,700
+0.03(+0.31%)
Mar 08, 2017
8.250
8.250
8.050
8.150
234,498
+0.00(+0.00%)
Mar 07, 2017
8.250
8.300
8.050
8.150
133,681
-0.05(-0.61%)
Mar 06, 2017
8.050
8.250
7.975
8.200
145,571
+0.10(+1.23%)
Mar 03, 2017
8.150
8.388
7.900
8.100
129,245
-0.05(-0.61%)
Mar 02, 2017
8.350
8.500
8.100
8.150
137,395
-0.15(-1.81%)
Mar 01, 2017
8.050
8.400
8.000
8.300
250,113
+0.30(+3.75%)
Feb 28, 2017
7.900
8.000
7.800
8.000
214,200
+0.10(+1.27%)
Feb 27, 2017
7.950
8.000
7.800
7.900
68,635
-0.05(-0.63%)
Feb 24, 2017
7.900
8.000
7.800
7.950
81,032
+0.00(+0.00%)
Feb 23, 2017
7.950
7.950
7.800
7.950
67,737
+0.00(+0.00%)
Feb 22, 2017
7.850
8.000
7.700
7.950
67,137
+0.10(+1.27%)
Feb 21, 2017
8.000
8.000
7.700
7.850
88,449
-0.10(-1.26%)
Feb 17, 2017
7.950
7.950
7.950
0
+0.05(+0.63%)
Feb 16, 2017
8.100
8.100
7.800
7.900
150,436
-0.20(-2.47%)
Feb 15, 2017
8.000
8.100
7.950
8.100
107,814
+0.05(+0.62%)
Feb 14, 2017
8.050
8.050
7.950
8.050
95,182
+0.05(+0.63%)
Feb 13, 2017
7.800
8.075
7.750
8.000
185,613
+0.15(+1.91%)
Feb 10, 2017
7.800
7.850
7.550
7.850
132,168
+0.15(+1.95%)
Feb 09, 2017
7.500
7.800
7.500
7.700
104,339
+0.20(+2.67%)
Feb 08, 2017
7.500
7.600
7.400
7.500
135,340
-0.05(-0.66%)
Feb 07, 2017
7.600
7.685
7.450
7.550
120,992
+0.00(+0.00%)
Feb 06, 2017
7.750
7.775
7.463
7.550
122,394
-0.20(-2.58%)
Feb 03, 2017
7.750
7.800
7.559
7.750
142,927
+0.05(+0.65%)
Feb 02, 2017
7.550
7.700
7.450
7.700
140,162
+0.15(+1.99%)
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
.