FRBK

Republic First Bancorp, Inc. Historical Stock Prices

$4.44
*  
0.04
0.89%
Get FRBK Alerts
*Delayed - data as of Aug. 29, 2014 13:31 ET  -  Find a broker to begin trading FRBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FRBK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
13:31  4.47  4.4825  4.40  4.44 26,020
08/28/2014 4.45 4.5 4.3701 4.48 47,828
08/27/2014 4.49 4.5 4.4407 4.48 14,241
08/26/2014 4.38 4.5 4.35 4.5 99,125
08/25/2014 4.48 4.49 4.37 4.43 39,955
08/22/2014 4.47 4.52 4.42 4.45 41,209
08/21/2014 4.47 4.49 4.36 4.46 56,572
08/20/2014 4.47 4.49 4.4 4.44 63,968
08/19/2014 4.56 4.59 4.48 4.48 31,085
08/18/2014 4.47 4.59 4.42 4.57 36,870
08/15/2014 4.63 4.63 4.37 4.42 53,107
08/14/2014 4.57 4.61 4.48 4.56 38,239
08/13/2014 4.64 4.666 4.51 4.55 40,831
08/12/2014 4.68 4.78 4.582 4.61 59,026
08/11/2014 4.56 4.7 4.56 4.67 37,184
08/08/2014 4.37 4.57 4.37 4.53 91,197
08/07/2014 4.36 4.44 4.36 4.39 23,438
08/06/2014 4.31 4.45 4.31 4.37 69,929
08/05/2014 4.3 4.44 4.29 4.32 29,160
08/04/2014 4.38 4.46 4.29 4.34 79,387
08/01/2014 4.4 4.44 4.27 4.39 84,278
07/31/2014 4.45 4.65 4.4 4.4 66,224
07/30/2014 4.45 4.658 4.41 4.5 42,498
07/29/2014 4.52 4.56 4.4 4.43 75,263
07/28/2014 4.6 4.76 4.5 4.51 54,872
07/25/2014 4.48 4.61 4.43 4.59 80,014
07/24/2014 4.7 4.75 4.48 4.52 136,100
07/23/2014 4.61 4.69 4.51 4.68 46,890
07/22/2014 4.73 4.75 4.5 4.62 126,555
07/21/2014 4.88 4.92 4.67 4.7 72,970
07/18/2014 4.75 4.94 4.75 4.92 66,292
07/17/2014 4.92 4.9557 4.75 4.78 146,314
07/16/2014 5.02 5.05 4.91 4.91 40,771
07/15/2014 5 5.02 4.91 5.01 62,370
07/14/2014 4.94 5.05 4.9004 5.01 67,879
07/11/2014 5 5.07 4.85 4.88 71,768
07/10/2014 5 5.05 4.959 4.99 67,137
07/09/2014 5.05 5.1 5.01 5.05 36,508
07/08/2014 5.09 5.178 4.94 5.01 122,154
07/07/2014 4.96 5.14 4.91 5.12 160,525
07/03/2014 4.93 5.0485 4.93 5 34,073
07/02/2014 5.01 5.01 4.94 4.94 110,631
07/01/2014 5.08 5.13 4.935 4.97 142,842
06/30/2014 4.93 5.11 4.91 5.04 184,706
06/27/2014 5.22 5.22 4.78 4.97 3,708,607
06/26/2014 5.3 5.3 5.18 5.22 142,703
06/25/2014 5.3 5.35 5.25 5.27 149,209
06/24/2014 5.39 5.4 5.27 5.28 129,611
06/23/2014 5.11 5.38 5.03 5.35 282,512
06/20/2014 4.92 5.16 4.905 5.16 487,303
06/19/2014 5.09 5.1146 4.91 4.94 207,704
06/18/2014 5.09 5.145 5.06 5.12 150,148
06/17/2014 5.04 5.14 5.04 5.12 266,465
06/16/2014 5.02 5.12 4.9802 4.99 271,645
06/13/2014 4.95 5.03 4.95 4.99 162,105
06/12/2014 4.99 5.02 4.98 4.98 133,823
06/11/2014 5 5.0197 4.8208 4.96 116,874
06/10/2014 5 5.02 4.98 5 92,579
06/09/2014 4.95 5.02 4.9 5 116,540
06/06/2014 4.99 5.02 4.97 5.02 91,764
06/05/2014 5.02 5.02 4.91 4.96 142,651
06/04/2014 5 5.02 4.97 4.97 92,051
06/03/2014 5.01 5.05 4.98 5 130,273
06/02/2014 5.11 5.13 4.9598 5.03 95,573
05/30/2014 5.1 5.1 4.9001 5 90,568
05/29/2014 4.98 5.03 4.87 4.9 139,489
05/28/2014 5.07 5.08 4.93 4.95 143,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?