Quantcast
FRBK

Republic First Bancorp, Inc. Common Stock Historical Stock Prices

$4.61
*  
0.02
0.43%
Get FRBK Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading FRBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FRBK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 4.64 4.67 4.60 4.61 361,161
07/17/2019 4.69 4.76 4.62 4.63 103,670
07/16/2019 4.75 4.78 4.67 4.69 84,440
07/15/2019 4.87 4.87 4.765 4.77 89,613
07/12/2019 4.84 4.92 4.82 4.87 93,625
07/11/2019 4.79 4.86 4.74 4.81 82,419
07/10/2019 4.9 4.93 4.75 4.8 85,707
07/09/2019 4.86 4.92 4.82 4.91 86,174
07/08/2019 4.85 5.02 4.82 4.88 92,693
07/05/2019 4.82 4.91 4.8 4.87 70,139
07/03/2019 4.86 4.89 4.71 4.76 102,452
07/02/2019 4.95 4.98 4.78 4.85 39,453
07/01/2019 4.99 5.06 4.87 4.96 145,784
06/28/2019 4.89 4.98 4.87 4.91 481,486
06/27/2019 4.78 4.9 4.78 4.89 111,518
06/26/2019 4.84 4.88 4.735 4.8 90,489
06/25/2019 4.79 4.825 4.66 4.71 173,680
06/24/2019 4.85 4.879 4.73 4.8 124,740
06/21/2019 4.98 4.98 4.88 4.89 133,120
06/20/2019 5.04 5.04 4.87 4.96 97,266
06/19/2019 5.03 5.07 4.97 5 110,605
06/18/2019 5 5.08 4.92 5.03 99,874
06/17/2019 4.97 5 4.9 4.99 94,760
06/14/2019 4.97 5.12 4.91 5 79,361
06/13/2019 4.88 5.03 4.88 4.97 86,117
06/12/2019 4.99 4.99 4.87 4.9 47,331
06/11/2019 4.91 5.01 4.836 5 86,434
06/10/2019 4.78 4.97 4.78 4.88 80,710
06/07/2019 4.7 4.84 4.66 4.77 135,143
06/06/2019 4.65 4.72 4.55 4.7 356,771
06/05/2019 4.79 4.99 4.68 4.69 96,075
06/04/2019 4.82 4.84 4.73 4.8 99,125
06/03/2019 4.84 4.88 4.7 4.75 190,820
05/31/2019 4.92 4.94 4.79 4.84 96,415
05/30/2019 4.98 5.01 4.79 4.97 119,073
05/29/2019 4.97 5.01 4.95 4.97 88,307
05/28/2019 5.02 5.0613 4.979 4.99 113,151
05/24/2019 4.97 5.08 4.93 5.06 123,376
05/23/2019 4.9 4.98 4.83 4.94 94,386
05/22/2019 5.02 5.095 4.95 4.96 41,367
05/21/2019 5.1 5.19 5.02 5.03 58,208
05/20/2019 5.06 5.2 5.005 5.09 65,976
05/17/2019 5.01 5.17 5 5.1 116,126
05/16/2019 5 5.09 4.96 5.07 120,313
05/15/2019 4.84 4.95 4.78 4.94 114,886
05/14/2019 4.81 4.88 4.8 4.86 95,691
05/13/2019 4.83 4.9934 4.78 4.8 183,878
05/10/2019 4.82 4.96 4.82 4.92 168,413
05/09/2019 4.83 4.88 4.76 4.83 149,907
05/08/2019 4.9 4.94 4.81 4.81 127,169
05/07/2019 4.95 5.06 4.9 4.92 174,798
05/06/2019 4.95 5.05 4.95 4.98 69,392
05/03/2019 5.02 5.12 5.01 5.03 94,132
05/02/2019 5.02 5.12 4.98 5.01 113,099
05/01/2019 5.11 5.19 5 5.02 200,692
04/30/2019 5.31 5.3342 5.06 5.12 108,401
04/29/2019 5.01 5.37 5.01 5.29 157,579
04/26/2019 5.05 5.1677 4.95 5.01 150,961
04/25/2019 5.16 5.23 5.01 5.04 148,733
04/24/2019 5.34 5.43 5.25 5.35 67,402
04/23/2019 5.35 5.46 5.3 5.41 88,623
04/22/2019 5.45 5.48 5.26 5.34 83,572
04/18/2019 5.51 5.53 5.3401 5.41 37,573
04/17/2019 5.47 5.59 5.41 5.57 85,974
*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?



Smart Portfolio