FRBK

Republic First Bancorp, Inc. Historical Stock Prices

$3.52
*  
0.02
0.57%
Get FRBK Alerts
*Delayed - data as of Jul. 31, 2015 11:30 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

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.
11:30  3.50  3.54  3.49  3.52 3,774
07/30/2015 3.52 3.5455 3.48 3.5 27,668
07/29/2015 3.59 3.6 3.5 3.52 35,598
07/28/2015 3.6 3.66 3.56 3.6 112,844
07/27/2015 3.45 3.56 3.45 3.55 60,126
07/24/2015 3.48 3.56 3.46 3.48 17,650
07/23/2015 3.62 3.62 3.5 3.5 39,900
07/22/2015 3.51 3.6 3.5 3.6 22,132
07/21/2015 3.52 3.62 3.45 3.53 85,755
07/20/2015 3.48 3.53 3.42 3.48 46,786
07/17/2015 3.49 3.51 3.46 3.5 17,408
07/16/2015 3.54 3.54 3.45 3.51 52,029
07/15/2015 3.49 3.51 3.44 3.51 23,030
07/14/2015 3.44 3.47 3.43 3.47 16,407
07/13/2015 3.43 3.49 3.42 3.42 19,206
07/10/2015 3.41 3.45 3.39 3.44 38,894
07/09/2015 3.42 3.436 3.37 3.41 67,377
07/08/2015 3.39 3.42 3.37 3.37 90,202
07/07/2015 3.45 3.4702 3.4 3.43 100,744
07/06/2015 3.45 3.495 3.4 3.47 68,216
07/02/2015 3.45 3.46 3.39 3.45 181,513
07/01/2015 3.52 3.52 3.46 3.46 135,713
06/30/2015 3.51 3.53 3.43 3.47 137,936
06/29/2015 3.53 3.57 3.45 3.46 228,365
06/26/2015 3.59 3.59 3.46 3.51 3,982,713
06/25/2015 3.68 3.69 3.55 3.57 71,153
06/24/2015 3.65 3.69 3.57 3.64 94,123
06/23/2015 3.57 3.63 3.55 3.63 250,452
06/22/2015 3.55 3.61 3.55 3.6 102,430
06/19/2015 3.57 3.58 3.49 3.54 197,467
06/18/2015 3.58 3.58 3.5 3.55 132,434
06/17/2015 3.51 3.58 3.48 3.54 172,814
06/16/2015 3.48 3.51 3.46 3.51 121,360
06/15/2015 3.51 3.56 3.47 3.5 72,567
06/12/2015 3.51 3.59 3.48 3.52 82,919
06/11/2015 3.63 3.63 3.5101 3.55 42,698
06/10/2015 3.59 3.62 3.55 3.6 144,930
06/09/2015 3.48 3.62 3.48 3.55 115,298
06/08/2015 3.49 3.52 3.46 3.5 156,941
06/05/2015 3.51 3.545 3.48 3.52 180,594
06/04/2015 3.5 3.5 3.46 3.49 48,917
06/03/2015 3.5 3.52 3.47 3.5 102,314
06/02/2015 3.47 3.57 3.47 3.5 52,097
06/01/2015 3.56 3.56 3.47 3.5 48,993
05/29/2015 3.51 3.53 3.44 3.52 65,927
05/28/2015 3.57 3.57 3.469 3.49 44,430
05/27/2015 3.46 3.49 3.435 3.47 65,582
05/26/2015 3.48 3.55 3.46 3.46 239,258
05/22/2015 3.51 3.52 3.48 3.51 79,801
05/21/2015 3.5515 3.5515 3.49 3.5 70,807
05/20/2015 3.56 3.56 3.5 3.54 44,130
05/19/2015 3.53 3.56 3.5 3.53 119,190
05/18/2015 3.51 3.539 3.5 3.52 81,614
05/15/2015 3.68 3.68 3.51 3.52 65,760
05/14/2015 3.57 3.57 3.51 3.57 60,384
05/13/2015 3.52 3.55 3.51 3.52 73,442
05/12/2015 3.55 3.55 3.51 3.53 74,340
05/11/2015 3.64 3.64 3.54 3.56 63,564
05/08/2015 3.64 3.64 3.55 3.62 70,097
05/07/2015 3.57 3.66 3.53 3.61 63,195
05/06/2015 3.6 3.73 3.54 3.57 158,769
05/05/2015 3.6 3.65 3.56 3.6 107,352
05/04/2015 3.6 3.65 3.58 3.6 65,313
05/01/2015 3.59 3.63 3.57 3.61 91,614
04/30/2015 3.56 3.62 3.56 3.6 74,769
04/29/2015 3.63 3.69 3.6 3.6 46,433
*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?