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, 2016
4.050
4.100
3.943
3.950
47,713
-0.10(-2.47%)
Oct 28, 2016
4.000
4.100
4.000
4.050
39,357
+0.05(+1.25%)
Oct 27, 2016
4.050
4.050
4.000
4.000
29,161
-0.05(-1.23%)
Oct 26, 2016
4.050
4.100
4.050
4.050
18,283
+0.00(+0.00%)
Oct 25, 2016
3.950
4.100
3.950
4.050
38,094
+0.05(+1.25%)
Oct 24, 2016
3.900
4.050
3.900
4.000
49,288
+0.10(+2.56%)
Oct 21, 2016
3.900
3.950
3.900
3.900
20,422
-0.05(-1.27%)
Oct 20, 2016
4.000
4.000
3.925
3.950
50,637
-0.05(-1.25%)
Oct 19, 2016
4.000
4.050
3.900
4.000
73,184
+0.00(+0.00%)
Oct 18, 2016
4.100
4.100
3.900
4.000
66,155
-0.05(-1.23%)
Oct 17, 2016
4.050
4.150
4.050
4.050
25,581
-0.03(-0.74%)
Oct 14, 2016
4.080
4.090
4.060
4.080
37,141
+0.03(+0.74%)
Oct 13, 2016
4.090
4.100
4.020
4.050
24,588
-0.06(-1.46%)
Oct 12, 2016
4.020
4.170
4.020
4.110
8,189
+0.04(+0.98%)
Oct 11, 2016
4.050
4.090
4.050
4.070
25,954
-0.03(-0.73%)
Oct 10, 2016
4.100
4.120
4.090
4.100
10,300
+0.00(+0.00%)
Oct 07, 2016
4.140
4.157
4.100
4.100
15,698
-0.02(-0.49%)
Oct 06, 2016
4.070
4.190
4.070
4.120
36,874
+0.07(+1.73%)
Oct 05, 2016
4.020
4.080
3.960
4.050
48,773
+0.07(+1.76%)
Oct 04, 2016
4.050
4.080
3.980
3.980
90,836
-0.06(-1.49%)
Oct 03, 2016
4.100
4.100
4.000
4.040
37,507
-0.07(-1.70%)
Sep 30, 2016
4.110
4.120
4.080
4.110
58,623
+0.01(+0.24%)
Sep 29, 2016
4.160
4.160
4.070
4.100
9,875
-0.06(-1.44%)
Sep 28, 2016
4.110
4.250
4.060
4.160
38,797
+0.03(+0.73%)
Sep 27, 2016
4.120
4.150
4.000
4.130
60,480
+0.08(+1.98%)
Sep 26, 2016
4.090
4.150
4.050
4.050
43,940
-0.08(-1.94%)
Sep 23, 2016
4.210
4.210
4.090
4.130
41,932
-0.07(-1.67%)
Sep 22, 2016
4.200
4.200
4.070
4.200
50,594
+0.01(+0.24%)
Sep 21, 2016
4.160
4.248
4.120
4.190
54,208
+0.02(+0.48%)
Sep 20, 2016
4.210
4.210
4.140
4.170
20,473
+0.00(+0.00%)
Sep 19, 2016
4.180
4.223
4.140
4.170
22,004
-0.01(-0.24%)
Sep 16, 2016
4.130
4.250
4.060
4.180
224,979
+0.08(+1.95%)
Sep 15, 2016
4.100
4.120
4.060
4.100
26,210
+0.04(+0.99%)
Sep 14, 2016
4.060
4.120
4.050
4.060
17,838
+0.01(+0.25%)
Sep 13, 2016
4.397
4.397
4.050
4.050
44,551
-0.12(-2.88%)
Sep 12, 2016
4.060
4.180
4.060
4.170
33,802
+0.11(+2.71%)
Sep 09, 2016
4.160
4.220
4.050
4.060
44,510
-0.11(-2.64%)
Sep 08, 2016
4.180
4.230
4.130
4.170
63,210
+0.00(+0.00%)
Sep 07, 2016
4.240
4.250
4.140
4.170
102,549
-0.10(-2.34%)
Sep 06, 2016
4.260
4.290
4.210
4.270
34,893
+0.04(+0.95%)
Sep 02, 2016
4.210
4.230
4.230
4.230
20,900
+0.06(+1.44%)
Sep 01, 2016
4.130
4.180
4.070
4.170
48,224
+0.07(+1.71%)
Aug 31, 2016
4.110
4.140
4.070
4.100
72,071
+0.00(+0.00%)
Aug 30, 2016
4.130
4.196
4.100
4.100
87,888
+0.00(+0.00%)
Aug 29, 2016
4.070
4.220
4.060
4.100
77,400
+0.05(+1.23%)
Aug 26, 2016
4.310
4.370
4.030
4.050
188,739
-0.28(-6.47%)
Aug 25, 2016
4.320
4.330
4.290
4.330
23,700
+0.01(+0.23%)
Aug 24, 2016
4.300
4.330
4.250
4.320
54,192
+0.02(+0.47%)
Aug 23, 2016
4.320
4.320
4.290
4.300
63,719
+0.01(+0.23%)
Aug 22, 2016
4.300
4.300
4.260
4.290
20,420
+0.00(+0.00%)
Aug 19, 2016
4.300
4.340
4.256
4.290
75,636
-0.03(-0.69%)
Aug 18, 2016
4.350
4.350
4.300
4.320
25,927
-0.01(-0.23%)
Aug 17, 2016
4.250
4.330
4.250
4.330
28,767
+0.02(+0.46%)
Aug 16, 2016
4.330
4.340
4.290
4.310
39,269
-0.02(-0.46%)
Aug 15, 2016
4.340
4.340
4.300
4.330
53,907
+0.03(+0.70%)
Aug 12, 2016
4.349
4.350
4.270
4.300
16,430
-0.04(-0.92%)
Aug 11, 2016
4.270
4.340
4.260
4.340
49,269
+0.05(+1.17%)
Aug 10, 2016
4.300
4.340
4.200
4.290
36,975
-0.03(-0.69%)
Aug 09, 2016
4.320
4.340
4.280
4.320
43,154
-0.03(-0.69%)
Aug 08, 2016
4.380
4.380
4.320
4.350
26,753
+0.00(+0.00%)
Aug 05, 2016
4.390
4.390
4.290
4.350
58,435
+0.01(+0.23%)
Aug 04, 2016
4.300
4.340
4.280
4.340
50,946
+0.04(+0.93%)
Aug 03, 2016
4.270
4.300
4.221
4.300
76,795
+0.07(+1.65%)
Aug 02, 2016
4.250
4.398
4.222
4.230
33,778
-0.03(-0.70%)
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
.