RBCAA

Republic Bancorp, Inc. Historical Stock Prices

$23.34
*  
0.04
0.17%
Get RBCAA Alerts
*Delayed - data as of Aug. 22, 2014 10:33 ET  -  Find a broker to begin trading RBCAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RBCAA 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:33  23.28  23.37  23.12  23.34 7,378
08/21/2014 22.7 23.49 22.58 23.38 19,272
08/20/2014 22.76 22.95 22.61 22.79 13,406
08/19/2014 22.71 22.85 22.53 22.8 16,815
08/18/2014 22.79 22.79 22.55 22.69 9,872
08/15/2014 23.25 23.25 22.5 22.51 25,063
08/14/2014 22.71 23.13 22.71 22.94 10,155
08/13/2014 22.84 22.9 22.6601 22.75 9,415
08/12/2014 23.13 23.13 22.74 22.78 3,648
08/11/2014 23.04 23.25 22.84 23.16 6,042
08/08/2014 22.66 22.97 22.62 22.93 10,531
08/07/2014 22.75 22.79 22.6 22.68 8,234
08/06/2014 22.56 22.91 22.56 22.75 11,525
08/05/2014 22.78 22.78 22.57 22.57 14,299
08/04/2014 23.29 23.29 22.75 22.92 16,334
08/01/2014 23.35 23.45 23.2 23.29 18,383
07/31/2014 23.25 23.5 23.16 23.26 18,077
07/30/2014 23.45 23.5 23.33 23.5 4,488
07/29/2014 23.83 23.83 23.35 23.37 9,686
07/28/2014 23.25 24.006 23.04 23.69 12,495
07/25/2014 23.47 23.72 23.2 23.26 17,221
07/24/2014 23.71 24.0799 23.59 23.66 12,436
07/23/2014 23.5 23.98 23.5 23.78 18,712
07/22/2014 23.45 23.68 23.13 23.45 23,171
07/21/2014 23.55 23.55 23.25 23.41 13,050
07/18/2014 22.95 23.83 22.95 23.69 23,244
07/17/2014 23.25 23.46 23.2 23.25 20,628
07/16/2014 23.44 23.55 23.1534 23.28 15,399
07/15/2014 23.27 23.55 23.15 23.29 21,449
07/14/2014 23.44 23.44 23.25 23.27 9,555
07/11/2014 23.25 23.4465 23.25 23.26 8,417
07/10/2014 23.25 23.37 23.09 23.15 19,294
07/09/2014 23.6199 23.6199 23.25 23.29 14,526
07/08/2014 23.47 23.5 23.25 23.4 10,092
07/07/2014 23.71 23.86 23.57 23.62 17,609
07/03/2014 24.02 24.1 24.02 24.06 4,398
07/02/2014 23.96 24.03 23.9 23.91 7,782
07/01/2014 24.008 24.21 23.77 23.86 19,780
06/30/2014 23.94 24.04 23.52 23.72 12,901
06/27/2014 23.31 24.13 23.11 24.11 75,987
06/26/2014 23.25 23.53 23.21 23.5 12,414
06/25/2014 23.25 23.55 23.16 23.48 15,123
06/24/2014 23.27 23.52 23.03 23.26 14,730
06/23/2014 23.26 23.59 23.07 23.38 11,685
06/20/2014 23.5 23.67 23.16 23.58 39,966
06/19/2014 23.77 23.79 23.31 23.32 6,727
06/18/2014 23.78 23.84 23.5 23.82 13,027
06/17/2014 23.79 24 23.5572 23.95 20,088
06/16/2014 23.64 23.76 23.25 23.51 26,795
06/13/2014 23.8 23.99 23.52 23.63 8,368
06/12/2014 23.46 23.7 23.42 23.65 16,909
06/11/2014 23.64 23.99 23.631 23.86 11,109
06/10/2014 23.71 24.23 23.71 23.99 11,736
06/09/2014 23.86 24.23 23.84 24.03 15,378
06/06/2014 24 24.08 23.4 23.99 18,623
06/05/2014 23.47 23.93 23.25 23.93 13,248
06/04/2014 23.25 23.49 23.13 23.33 21,802
06/03/2014 23.25 23.74 23.13 23.3 30,157
06/02/2014 23.52 23.73 22.99 23.3 18,408
05/30/2014 23.43 23.45 23.0149 23.25 15,678
05/29/2014 23.39 23.3999 23.29 23.33 4,037
05/28/2014 23.31 23.49 23.1201 23.38 10,697
05/27/2014 23.41 23.52 23.0275 23.47 14,695
05/23/2014 23 23.47 23 23.27 12,594
05/22/2014 22.98 23.2 22.92 23.02 13,927
05/21/2014 23.46 23.46 22.9 23.03 17,210
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?