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 30, 2009
8.260
8.500
7.860
8.370
11,031
+0.15(+1.82%)
Apr 29, 2009
8.300
8.500
8.045
8.220
24,579
-0.17(-2.07%)
Apr 28, 2009
7.859
8.590
7.859
8.394
6,887
+0.42(+5.32%)
Apr 27, 2009
8.070
8.300
7.950
7.970
12,597
-0.32(-3.86%)
Apr 24, 2009
7.990
8.690
7.890
8.290
8,294
+0.12(+1.47%)
Apr 23, 2009
8.150
8.300
8.070
8.170
7,786
-0.10(-1.21%)
Apr 22, 2009
7.940
8.400
7.940
8.270
15,200
+0.26(+3.25%)
Apr 21, 2009
7.970
8.450
7.750
8.010
28,288
-0.36(-4.30%)
Apr 20, 2009
8.162
8.370
8.050
8.370
10,603
-0.08(-0.95%)
Apr 17, 2009
8.190
8.680
8.072
8.450
28,742
+0.08(+0.96%)
Apr 16, 2009
8.440
8.440
8.110
8.370
8,855
+0.03(+0.36%)
Apr 15, 2009
8.030
8.500
8.000
8.340
32,847
+0.19(+2.33%)
Apr 14, 2009
8.300
8.620
8.070
8.150
27,558
-0.13(-1.57%)
Apr 13, 2009
7.690
8.500
7.690
8.280
34,207
+0.30(+3.76%)
Apr 09, 2009
7.600
8.150
7.360
7.980
54,618
+0.38(+5.00%)
Apr 08, 2009
7.550
7.620
7.250
7.600
9,928
+0.20(+2.70%)
Apr 07, 2009
7.690
7.690
7.380
7.400
17,502
-0.28(-3.65%)
Apr 06, 2009
7.680
7.990
7.450
7.680
12,875
+0.00(+0.00%)
Apr 03, 2009
7.480
7.970
7.180
7.680
25,886
+0.29(+3.92%)
Apr 02, 2009
7.340
7.500
7.340
7.390
9,235
-0.01(-0.14%)
Apr 01, 2009
6.740
7.420
6.740
7.400
6,275
+0.27(+3.79%)
Mar 31, 2009
7.360
7.360
6.710
7.130
13,250
-0.06(-0.83%)
Mar 30, 2009
7.200
7.320
7.000
7.190
6,960
-0.19(-2.58%)
Mar 26, 2009
7.390
7.420
7.010
7.380
16,376
+0.02(+0.27%)
Mar 25, 2009
7.200
7.410
7.020
7.360
12,520
+0.01(+0.18%)
Mar 24, 2009
7.210
7.690
7.000
7.347
19,956
+0.08(+1.06%)
Mar 23, 2009
7.150
7.490
6.780
7.270
24,070
+0.48(+7.07%)
Mar 20, 2009
6.900
6.990
6.650
6.790
27,943
-0.01(-0.15%)
Mar 19, 2009
6.870
7.250
6.290
6.800
40,218
+0.05(+0.74%)
Mar 18, 2009
6.590
7.120
6.500
6.750
20,792
+0.26(+4.00%)
Mar 17, 2009
6.440
6.600
6.440
6.490
12,344
+0.07(+1.09%)
Mar 16, 2009
6.540
6.600
6.130
6.420
7,701
+0.05(+0.78%)
Mar 13, 2009
6.457
6.660
6.140
6.370
12,700
-0.37(-5.49%)
Mar 12, 2009
5.500
6.740
4.890
6.740
44,798
+1.24(+22.55%)
Mar 11, 2009
5.530
5.760
5.500
5.500
5,420
-0.40(-6.78%)
Mar 10, 2009
5.220
5.900
5.220
5.900
12,265
+0.92(+18.47%)
Mar 09, 2009
4.500
4.980
4.500
4.980
9,998
+0.29(+6.18%)
Mar 06, 2009
4.560
4.690
4.110
4.690
20,788
+0.22(+4.99%)
Mar 05, 2009
4.590
4.590
4.360
4.467
8,306
+0.02(+0.38%)
Mar 04, 2009
4.320
4.630
4.150
4.450
19,080
-0.48(-9.74%)
Mar 02, 2009
5.700
5.700
4.900
4.930
15,102
-0.81(-14.11%)
Feb 27, 2009
5.650
5.810
5.500
5.740
19,135
+0.04(+0.70%)
Feb 26, 2009
5.980
5.980
5.700
5.700
14,261
-0.06(-1.04%)
Feb 25, 2009
5.640
6.050
5.640
5.760
13,060
-0.28(-4.64%)
Feb 24, 2009
6.180
6.180
5.770
6.040
18,846
+0.18(+3.07%)
Feb 23, 2009
6.293
6.359
5.860
5.860
13,019
-0.17(-2.74%)
Feb 20, 2009
5.650
6.236
5.650
6.025
17,477
+0.32(+5.70%)
Feb 19, 2009
7.210
7.370
5.500
5.700
23,104
-1.05(-15.55%)
Feb 18, 2009
6.880
7.250
6.660
6.750
10,479
-0.13(-1.89%)
Feb 17, 2009
7.562
7.562
6.250
6.880
19,743
-0.48(-6.52%)
Feb 13, 2009
7.396
7.500
7.020
7.360
3,350
+0.12(+1.66%)
Feb 12, 2009
7.150
7.590
6.560
7.240
18,271
+0.03(+0.42%)
Feb 11, 2009
7.220
7.300
6.510
7.210
74,880
-0.16(-2.17%)
Feb 10, 2009
7.690
7.690
7.040
7.370
11,275
-0.23(-2.98%)
Feb 09, 2009
7.650
7.730
7.580
7.596
92,404
-0.05(-0.70%)
Feb 06, 2009
7.360
7.650
7.360
7.650
4,395
+0.20(+2.68%)
Feb 05, 2009
7.600
7.710
6.990
7.450
100,796
-0.15(-1.97%)
Feb 04, 2009
7.580
7.790
7.574
7.600
22,953
+0.03(+0.40%)
Feb 03, 2009
7.510
7.900
7.510
7.570
9,636
-0.03(-0.39%)
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
.