RBCAA

Republic Bancorp, Inc. Historical Stock Prices

$25.02
*  
0.17
0.67%
Get RBCAA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading RBCAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RBCAA Pre-Market
 
 
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 28-APR-2015 TO 28-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.
16:00  25.36  25.46  24.83  25.02 30,594
07/28/2015 25.36 25.46 24.83 25.02 30,594
07/27/2015 25.45 25.45 25.1 25.19 11,482
07/24/2015 25.65 25.73 25.48 25.49 14,654
07/23/2015 26.291 26.34 25.69 25.69 17,917
07/22/2015 26.61 26.67 26.21 26.28 17,261
07/21/2015 26.406 26.71 25.97 26.52 22,186
07/20/2015 26.73 26.75 25.93 25.97 34,646
07/17/2015 26.47 26.75 26.45 26.53 20,425
07/16/2015 26.1 26.45 25.895 26.32 14,767
07/15/2015 25.93 26.08 25.76 25.95 8,481
07/14/2015 25.968 26.09 25.76 26.07 7,602
07/13/2015 25.52 26.085 25.4 25.93 18,206
07/10/2015 25.33 25.57 24.95 25.55 18,689
07/09/2015 25.1 25.44 24.71 25.05 24,193
07/08/2015 25.19 25.3 24.755 25.05 27,149
07/07/2015 25.24 25.42 25.0201 25.22 21,538
07/06/2015 25.18 25.51 25.02 25.3 17,602
07/02/2015 25.62 25.92 25.11 25.36 13,325
07/01/2015 25.91 26.29 25.51 25.66 24,671
06/30/2015 25.91 25.92 25.5 25.7 15,687
06/29/2015 26.18 26.27 25.79 25.82 30,142
06/26/2015 26.02 26.43 25.85 26.43 67,915
06/25/2015 25.84 26.09 25.72 26.05 10,109
06/24/2015 25.72 26.1 25.47 25.88 27,647
06/23/2015 25.07 25.79 25.07 25.78 12,536
06/22/2015 25.1 25.25 24.89 25.19 13,715
06/19/2015 25.07 25.23 24.88 24.99 42,529
06/18/2015 24.76 25.2 24.76 25.15 50,539
06/17/2015 24.97 25.14 24.7701 24.83 14,974
06/16/2015 24.88 25.25 24.78 25.23 18,363
06/15/2015 24.98 25.35 24.96 25.04 19,874
06/12/2015 25.19 25.37 25.07 25.19 10,808
06/11/2015 25.24 25.4699 25.02 25.37 17,472
06/10/2015 25 25.61 25 25.34 16,235
06/09/2015 24.93 25 24.76 24.95 15,334
06/08/2015 25 25 24.92 24.93 16,661
06/05/2015 24.8 24.89 24.53 24.89 17,943
06/04/2015 24.79 24.94 24.7 24.76 6,495
06/03/2015 24.62 24.99 24.62 24.98 11,797
06/02/2015 24.45 24.99 24.45 24.92 16,949
06/01/2015 24.62 24.84 24.24 24.56 28,089
05/29/2015 24.53 24.79 24.28 24.56 17,832
05/28/2015 24.54 24.74 24.31 24.57 13,088
05/27/2015 24.19 24.58 24.0624 24.58 25,395
05/26/2015 24.17 24.37 23.97 24.16 17,593
05/22/2015 24.53 24.764 24.23 24.29 13,484
05/21/2015 24.22 24.7 23.97 24.51 17,120
05/20/2015 24.14 24.23 23.99 24.19 16,958
05/19/2015 24.15 24.32 23.94 24.13 20,554
05/18/2015 23.81 24.28 23.81 24.05 22,114
05/15/2015 24.23 24.23 23.65 23.81 24,101
05/14/2015 24.17 24.24 23.83 24.23 17,518
05/13/2015 23.65 24.05 23.64 23.83 17,052
05/12/2015 23.56 23.81 23.43 23.73 13,790
05/11/2015 23.6 23.86 23.53 23.76 16,656
05/08/2015 23.83 23.83 23.45 23.72 14,782
05/07/2015 23.48 24.03 23.43 23.58 15,596
05/06/2015 23.46 23.7 23.22 23.64 11,783
05/05/2015 23.68 23.9099 23.06 23.38 24,493
05/04/2015 23.73 23.91 23.57 23.74 14,502
05/01/2015 24 24.24 23.55 23.7 18,135
04/30/2015 24.3 24.3 23.76 23.78 21,716
04/29/2015 24.18 24.59 24.18 24.37 9,905
04/28/2015 24.43 24.71 24.38 24.51 13,462
*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?