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 (%)
Oct 31, 2003
8.512
8.512
8.385
8.512
6,521
+0.06(+0.71%)
Oct 30, 2003
8.279
8.512
8.437
8.452
16,504
+0.17(+2.09%)
Oct 29, 2003
8.077
8.430
8.047
8.279
34,206
+0.21(+2.61%)
Oct 28, 2003
8.189
8.257
7.889
8.069
12,325
-0.05(-0.56%)
Oct 27, 2003
8.272
8.272
7.814
8.114
34,472
+0.04(+0.47%)
Oct 24, 2003
7.633
8.264
7.633
8.077
25,954
+0.34(+4.37%)
Oct 23, 2003
7.663
7.739
7.528
7.739
55,902
+0.04(+0.49%)
Oct 22, 2003
8.174
8.174
7.663
7.701
13,310
-0.34(-4.21%)
Oct 21, 2003
8.182
8.182
7.994
8.039
14,774
-0.15(-1.83%)
Oct 20, 2003
8.002
8.189
8.002
8.189
14,141
+0.04(+0.47%)
Oct 17, 2003
8.017
8.151
8.017
8.151
1,730
+0.01(+0.08%)
Oct 16, 2003
8.144
8.144
8.144
8.144
0
+0.00(+0.00%)
Oct 15, 2003
8.144
8.144
8.009
8.144
6,655
+0.00(+0.00%)
Oct 14, 2003
8.039
8.144
8.002
8.144
25,887
+0.11(+1.31%)
Oct 13, 2003
8.310
8.310
8.039
8.039
6,921
-0.11(-1.38%)
Oct 10, 2003
8.452
8.452
8.114
8.152
22,624
-0.34(-3.98%)
Oct 09, 2003
8.715
8.715
8.272
8.490
23,159
-0.26(-3.00%)
Oct 08, 2003
8.189
8.820
8.152
8.753
23,847
-0.10(-1.10%)
Oct 07, 2003
8.896
8.896
8.738
8.850
31,544
-0.06(-0.67%)
Oct 06, 2003
8.971
8.971
8.903
8.911
35,927
-0.05(-0.59%)
Oct 03, 2003
8.956
9.008
8.926
8.963
38,519
+0.10(+1.10%)
Oct 02, 2003
9.008
9.031
8.775
8.866
37,434
-0.13(-1.42%)
Oct 01, 2003
8.941
9.016
8.730
8.993
38,327
+0.12(+1.35%)
Sep 30, 2003
8.873
8.888
8.640
8.873
21,296
+0.00(+0.00%)
Sep 29, 2003
8.828
9.008
8.828
8.873
15,974
+0.05(+0.51%)
Sep 26, 2003
8.565
8.933
8.460
8.828
25,954
+0.21(+2.44%)
Sep 25, 2003
8.445
8.745
8.430
8.618
35,351
+0.17(+1.96%)
Sep 24, 2003
8.415
8.527
8.400
8.452
14,108
-0.04(-0.44%)
Sep 23, 2003
8.174
8.490
8.174
8.490
40,196
+0.23(+2.73%)
Sep 22, 2003
7.701
8.557
7.671
8.264
106,615
+0.71(+9.45%)
Sep 19, 2003
7.911
7.911
7.551
7.551
18,101
-0.38(-4.83%)
Sep 18, 2003
7.941
8.174
7.934
7.934
15,306
-0.02(-0.27%)
Sep 17, 2003
7.769
7.964
7.701
7.956
15,572
+0.29(+3.81%)
Sep 16, 2003
7.656
7.806
7.648
7.663
20,630
+0.03(+0.39%)
Sep 15, 2003
7.521
7.874
7.514
7.633
17,968
+0.20(+2.63%)
Sep 12, 2003
7.378
7.513
7.378
7.438
8,917
+0.06(+0.81%)
Sep 11, 2003
7.198
7.476
7.145
7.378
29,282
+0.24(+3.37%)
Sep 10, 2003
7.288
7.288
6.950
7.137
12,644
-0.12(-1.66%)
Sep 09, 2003
7.334
7.468
7.168
7.258
15,173
-0.07(-0.92%)
Sep 08, 2003
7.340
7.506
7.267
7.325
24,490
-0.17(-2.30%)
Sep 05, 2003
7.513
7.716
7.288
7.498
58,697
-0.02(-0.20%)
Sep 04, 2003
7.100
7.566
7.062
7.513
46,585
+0.48(+6.84%)
Sep 03, 2003
6.882
7.085
6.769
7.032
24,091
+0.26(+3.88%)
Sep 02, 2003
6.769
6.897
6.732
6.769
10,514
+0.00(+0.00%)
Aug 29, 2003
6.762
6.814
6.762
6.769
3,726
+0.17(+2.62%)
Aug 28, 2003
6.371
6.762
6.371
6.597
23,691
+0.29(+4.59%)
Aug 27, 2003
6.307
6.307
6.307
6.307
1,464
+0.06(+0.90%)
Aug 26, 2003
6.424
6.424
6.236
6.251
11,845
-0.08(-1.20%)
Aug 25, 2003
6.461
6.484
6.326
6.327
9,183
-0.08(-1.28%)
Aug 22, 2003
6.439
6.461
6.409
6.409
2,795
+0.02(+0.24%)
Aug 21, 2003
6.329
6.394
6.329
6.394
7,320
+0.08(+1.19%)
Aug 20, 2003
6.273
6.469
6.273
6.319
24,357
-0.04(-0.59%)
Aug 19, 2003
6.266
6.356
6.266
6.356
1,331
+0.01(+0.12%)
Aug 18, 2003
6.349
6.349
6.349
6.349
665
+0.02(+0.24%)
Aug 15, 2003
6.334
6.334
6.334
6.334
0
+0.00(+0.00%)
Aug 14, 2003
6.273
6.341
6.236
6.334
9,450
+0.07(+1.08%)
Aug 13, 2003
6.198
6.266
6.198
6.266
3,859
+0.08(+1.21%)
Aug 12, 2003
6.191
6.191
6.123
6.191
3,726
-0.03(-0.48%)
Aug 11, 2003
6.198
6.236
6.198
6.221
3,726
+0.02(+0.36%)
Aug 08, 2003
6.093
6.198
6.093
6.198
6,388
+0.11(+1.73%)
Aug 07, 2003
6.101
6.101
6.086
6.093
8,784
+0.01(+0.12%)
Aug 06, 2003
6.153
6.153
6.086
6.086
1,331
-0.03(-0.49%)
Aug 05, 2003
6.041
6.123
6.003
6.116
9,317
+0.01(+0.12%)
Aug 04, 2003
6.191
6.206
6.086
6.108
7,054
-0.08(-1.35%)
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
.