Quantcast

Republic Bancorp, Inc. Class A Common Stock Historical Stock Prices

RBCAA 
$44.26
*  
1.52
3.32%
Get RBCAA Alerts
*Delayed - data as of Nov. 19, 2018  -  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
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 19-AUG-2018 TO 19-NOV-2018

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 45.74 45.72 44.09 44.26 12,851
11/19/2018 45.72 45.72 44.09 44.26 12,851
11/16/2018 44.43 46.04 44.34 45.78 26,480
11/15/2018 44.58 45.1 44.15 44.67 7,424
11/14/2018 45.38 45.97 44.45 44.82 10,914
11/13/2018 45.68 45.68 45 45.07 8,755
11/12/2018 45.3 46.25 45.27 45.68 9,152
11/09/2018 45.824 46.68 45 45.32 9,430
11/08/2018 45.61 46.55 45.21 46.29 7,700
11/07/2018 45.82 46.65 45.18 45.69 10,939
11/06/2018 45.03 46.101 44.5855 45.61 6,130
11/05/2018 46.6 46.6 44.35 44.92 16,625
11/02/2018 46.1 46.7 45.19 46.41 10,213
11/01/2018 44.94 45.98 44.94 45.8 21,615
10/31/2018 44.4 45.67 44.4 44.87 23,464
10/30/2018 43.92 44.8919 43.73 44.33 13,955
10/29/2018 43.53 44.335 43.085 43.8 10,911
10/26/2018 41.5 43.74 41.3 43.01 26,137
10/25/2018 40.9 42.62 40.9 41.92 18,469
10/24/2018 42.21 42.26 40.29 40.48 12,490
10/23/2018 42.31 42.94 42.17 42.26 17,343
10/22/2018 43.33 43.9509 42.11 42.89 16,414
10/19/2018 44.44 45.7704 43.17 43.3 17,989
10/18/2018 45.1 45.96 43.75 44.43 19,154
10/17/2018 44.12 44.98 43.31 44.71 15,389
10/16/2018 43.63 44.17 43.01 44.08 12,176
10/15/2018 43.35 43.98 42.81 43.53 5,169
10/12/2018 44.52 44.808 42.73 43.39 19,616
10/11/2018 45.47 45.79 42.51 43.8 20,561
10/10/2018 45.53 46.88 45.26 45.59 12,558
10/09/2018 45.85 46.82 45.56 45.56 12,980
10/08/2018 45.25 46.04 44.825 45.85 10,974
10/05/2018 45.89 45.995 44.85 45.15 8,427
10/04/2018 46.09 46.38 45.85 45.96 7,606
10/03/2018 44.94 46.18 43.99 46 13,546
10/02/2018 45.29 46.3092 44.41 44.82 17,393
10/01/2018 46.2 47.0499 44.76 45.26 15,317
09/28/2018 46.32 46.5 45.78 46.1 20,878
09/27/2018 46.91 46.91 45.87 46.38 7,394
09/26/2018 47.32 47.59 46.24 46.79 5,444
09/25/2018 47.38 47.7512 46.6923 47.33 45,517
09/24/2018 47.81 47.81 46.85 47.21 17,120
09/21/2018 49.24 49.56 47.52 47.81 60,213
09/20/2018 48.23 49.44 47.9022 49.26 17,587
09/19/2018 48.31 48.76 48.25 48.45 10,852
09/18/2018 48.46 48.71 47.99 48.26 13,097
09/17/2018 48.36 49 48.05 48.34 13,030
09/14/2018 48.165 49.2 48.045 48.5 20,675
09/13/2018 49.5091 49.5091 48.3 48.6 8,132
09/12/2018 48.175 50.05 48.175 49.48 23,636
09/11/2018 49.17 50 49.17 49.74 11,022
09/10/2018 49.15 49.98 49.06 49.35 7,851
09/07/2018 49.2 49.36 48.885 49.14 9,997
09/06/2018 49.65 49.7939 49.1737 49.36 7,944
09/05/2018 49.41 49.77 49.1796 49.73 5,047
09/04/2018 48.5 49.79 48.5 49.75 12,682
08/31/2018 48.61 49.12 48.2 48.61 11,086
08/30/2018 48.4 49.36 48.32 48.58 12,215
08/29/2018 49.29 49.9035 48.061 48.42 13,311
08/28/2018 49.97 49.97 48.84 49.19 10,420
08/27/2018 50.31 50.6973 49.62 49.73 7,718
08/24/2018 50.42 50.42 49.64 49.85 5,821
08/23/2018 49.84 50.38 49.562 50.3 12,780
08/22/2018 50.35 50.35 49.9407 50.1 9,751
08/21/2018 50.01 50.401 50.01 50.34 6,884
08/20/2018 49.99 50.141 49.76 49.88 5,682
*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