Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Bancorp Inc (NQ: RBCAA )

51.79 +1.33 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.679 5.968 5.679 5.932 8,522 +0.10(+1.77%)
Jan 30, 2003 5.953 5.953 5.808 5.829 16,270 -0.12(-2.08%)
Jan 29, 2003 5.865 5.953 5.865 5.953 1,743 -0.01(-0.17%)
Jan 28, 2003 5.963 5.963 5.860 5.963 6,585 +0.10(+1.67%)
Jan 27, 2003 5.886 5.886 5.865 5.865 2,130 -0.02(-0.35%)
Jan 24, 2003 6.025 6.025 5.886 5.886 13,752 -0.06(-0.96%)
Jan 23, 2003 6.025 6.056 5.942 5.943 7,747 -0.00(-0.08%)
Jan 22, 2003 5.891 6.015 5.891 5.948 4,648 -0.01(-0.09%)
Jan 21, 2003 5.829 6.128 5.829 5.953 17,238 +0.09(+1.50%)
Jan 17, 2003 6.123 6.128 5.757 5.865 19,369 -0.23(-3.81%)
Jan 16, 2003 5.705 6.097 5.700 6.097 58,301 +0.39(+6.78%)
Jan 15, 2003 5.937 5.937 5.684 5.710 17,238 -0.18(-2.98%)
Jan 14, 2003 5.932 5.932 5.782 5.886 16,076 +0.05(+0.80%)
Jan 13, 2003 5.803 5.839 5.757 5.839 1,743 -0.05(-0.79%)
Jan 10, 2003 5.927 5.932 5.757 5.886 3,099 +0.00(+0.00%)
Jan 09, 2003 5.550 5.953 5.550 5.886 17,625 +0.03(+0.53%)
Jan 08, 2003 6.061 6.061 5.844 5.855 13,752 -0.08(-1.39%)
Jan 07, 2003 5.968 6.108 5.937 5.937 7,941 -0.16(-2.62%)
Jan 06, 2003 6.035 6.102 5.839 6.097 29,634 +0.12(+1.99%)
Jan 03, 2003 6.087 6.190 5.963 5.979 13,364 -0.21(-3.42%)
Jan 02, 2003 5.865 6.190 5.865 6.190 16,463 +0.37(+6.39%)
Dec 31, 2002 5.834 6.175 5.705 5.819 44,936 -0.22(-3.68%)
Dec 30, 2002 6.077 6.185 6.010 6.041 22,855 -0.14(-2.33%)
Dec 27, 2002 6.113 6.242 6.051 6.185 9,878 +0.07(+1.17%)
Dec 26, 2002 6.113 6.113 6.113 6.113 1,355 +0.00(+0.08%)
Dec 24, 2002 6.247 6.288 6.108 6.108 11,621 -0.17(-2.78%)
Dec 23, 2002 6.170 6.283 6.035 6.283 12,783 +0.09(+1.49%)
Dec 20, 2002 6.195 6.195 5.937 6.190 34,089 +0.00(+0.00%)
Dec 19, 2002 6.149 6.195 6.149 6.190 13,558 +0.04(+0.59%)
Dec 18, 2002 6.170 6.195 6.144 6.154 23,436 -0.02(-0.25%)
Dec 17, 2002 6.175 6.195 6.144 6.170 25,760 -0.03(-0.42%)
Dec 16, 2002 5.942 6.195 5.942 6.195 37,188 +0.17(+2.83%)
Dec 13, 2002 6.149 6.149 5.989 6.025 33,314 -0.09(-1.44%)
Dec 12, 2002 6.092 6.113 6.092 6.113 10,846 +0.03(+0.51%)
Dec 11, 2002 6.092 6.092 5.937 6.082 1,936 -0.01(-0.08%)
Dec 10, 2002 5.886 6.087 5.886 6.087 4,067 -0.01(-0.08%)
Dec 09, 2002 6.139 6.139 6.020 6.092 7,553 +0.15(+2.52%)
Dec 06, 2002 6.102 6.164 5.942 5.942 13,364 -0.17(-2.70%)
Dec 05, 2002 6.180 6.180 6.041 6.108 2,324 +0.01(+0.16%)
Dec 04, 2002 6.159 6.185 6.072 6.098 4,648 -0.06(-1.00%)
Dec 03, 2002 6.185 6.195 6.144 6.159 2,905 +0.06(+0.93%)
Dec 02, 2002 6.201 6.319 6.025 6.102 31,378 -0.22(-3.51%)
Nov 29, 2002 6.195 6.324 6.195 6.324 7,553 +0.13(+2.08%)
Nov 27, 2002 6.041 6.195 6.041 6.195 14,333 +0.15(+2.56%)
Nov 26, 2002 6.195 6.195 6.025 6.041 7,553 -0.28(-4.49%)
Nov 25, 2002 6.015 6.324 5.979 6.324 6,391 +0.26(+4.34%)
Nov 22, 2002 6.118 6.288 5.968 6.061 11,621 -0.13(-2.09%)
Nov 21, 2002 6.139 6.190 6.097 6.190 11,815 +0.05(+0.76%)
Nov 20, 2002 6.133 6.144 5.953 6.144 9,878 +0.20(+3.39%)
Nov 19, 2002 6.247 6.247 5.942 5.942 14,333 -0.11(-1.79%)
Nov 18, 2002 6.288 6.288 6.010 6.051 8,716 -0.24(-3.78%)
Nov 15, 2002 6.304 6.319 6.015 6.288 11,040 -0.02(-0.33%)
Nov 14, 2002 6.128 6.324 6.020 6.309 19,562 +0.22(+3.65%)
Nov 13, 2002 6.118 6.148 6.010 6.087 7,941 -0.09(-1.50%)
Nov 12, 2002 5.948 6.185 5.782 6.180 18,400 +0.05(+0.76%)
Nov 11, 2002 5.917 6.180 5.917 6.133 6,779 -0.05(-0.83%)
Nov 08, 2002 5.860 6.185 5.860 6.185 5,617 +0.16(+2.66%)
Nov 07, 2002 6.185 6.185 6.025 6.025 3,099 -0.15(-2.51%)
Nov 06, 2002 6.113 6.185 6.025 6.180 24,405 +0.07(+1.10%)
Nov 05, 2002 6.149 6.195 6.097 6.113 13,171 -0.02(-0.25%)
Nov 04, 2002 5.855 6.149 5.695 6.128 8,909 -0.06(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.