FRBK

Republic First Bancorp, Inc. Common Stock Historical Stock Prices

$4.65
*  
0.02
0.43%
Get FRBK Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading FRBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.60 4.6725 4.55 4.65 35,142
05/02/2016 4.62 4.725 4.6 4.63 81,714
04/29/2016 4.67 4.7 4.61 4.65 25,488
04/28/2016 4.77 4.77 4.66 4.675 35,018
04/27/2016 4.82 4.82 4.6999 4.79 29,842
04/26/2016 4.73 4.805 4.706 4.79 64,892
04/25/2016 4.7 4.71 4.59 4.71 49,343
04/22/2016 4.74 4.8 4.64 4.67 54,194
04/21/2016 4.7 4.8 4.69 4.7 47,680
04/20/2016 4.6 4.7 4.58 4.7 75,422
04/19/2016 4.82 4.84 4.6 4.6 60,436
04/18/2016 4.6 4.81 4.55 4.77 76,053
04/15/2016 4.5 4.7 4.31 4.57 58,052
04/14/2016 4.63 4.7 4.47 4.52 44,342
04/13/2016 4.58 4.7 4.5601 4.6 115,090
04/12/2016 4.54 4.6 4.48 4.56 48,994
04/11/2016 4.45 4.59 4.4101 4.54 63,764
04/08/2016 4.41 4.4899 4.3423 4.42 22,112
04/07/2016 4.46 4.46 4.35 4.39 21,767
04/06/2016 4.45 4.49 4.344 4.45 51,469
04/05/2016 4.43 4.47 4.35 4.42 32,115
04/04/2016 4.37 4.46 4.27 4.42 63,414
04/01/2016 4.38 4.38 4.33 4.36 49,209
03/31/2016 4.35 4.39 4.21 4.21 33,774
03/30/2016 4.29 4.4 4.24 4.39 42,387
03/29/2016 4.24 4.34 4.21 4.29 56,942
03/28/2016 4.25 4.28 4.2092 4.28 19,420
03/24/2016 4.24 4.26 4.19 4.26 31,613
03/23/2016 4.23 4.27 4.12 4.23 21,004
03/22/2016 4.22 4.27 4.16 4.27 33,258
03/21/2016 4.24 4.26 4 4.26 63,312
03/18/2016 4.15 4.24 4.1 4.19 42,345
03/17/2016 4.08 4.19 4.04 4.13 24,673
03/16/2016 4.08 4.16 4.03 4.09 17,420
03/15/2016 4.14 4.24 4.0408 4.05 19,557
03/14/2016 4.1 4.235 3.9 4.19 27,487
03/11/2016 4.19 4.24 4.02 4.13 42,269
03/10/2016 4.12 4.16 4.09 4.14 16,195
03/09/2016 4.13 4.14 4.03 4.08 18,602
03/08/2016 4.11 4.16 4.09 4.09 25,519
03/07/2016 4.02 4.19 4.01 4.09 39,378
03/04/2016 4.35 4.35 3.86 4.02 79,566
03/03/2016 4.28 4.36 4.25 4.31 26,462
03/02/2016 4.12 4.28 4.1 4.28 57,018
03/01/2016 4.08 4.14 4.01 4.09 40,828
02/29/2016 4.01 4.15 3.99 4.03 37,604
02/26/2016 4.08 4.19 3.99 4.05 48,301
02/25/2016 4.07 4.15 3.95 4.15 41,345
02/24/2016 3.97 4.14 3.95 4.11 57,790
02/23/2016 4.03 4.06 3.95 3.99 25,320
02/22/2016 4 4.1 3.96 4 23,859
02/19/2016 4 4 3.96 3.97 18,162
02/18/2016 3.98 4 3.9 3.975 31,333
02/17/2016 3.95 4.05 3.89 4 173,111
02/16/2016 4.09 4.09 3.87 3.9 99,729
02/12/2016 3.92 3.98 3.85 3.87 20,123
02/11/2016 3.85 3.88 3.84 3.86 28,436
02/10/2016 3.98 4 3.98 4 10,422
02/09/2016 3.96 4 3.912 3.98 18,557
02/08/2016 4.02 4.11 3.9 4.01 63,328
02/05/2016 4.1 4.15 4.04 4.07 22,142
02/04/2016 4.1 4.15 4.0682 4.12 21,264
02/03/2016 4.13 4.16 4.04 4.07 24,781
02/02/2016 4.14 4.15 4.11 4.13 25,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?