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

Republic Bancorp Inc (NQ: RBCAA )

50.28 -0.72 (-1.41%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2002 6.204 6.333 6.204 6.333 7,543 +0.13(+2.08%)
Nov 27, 2002 6.049 6.204 6.049 6.204 14,313 +0.16(+2.56%)
Nov 26, 2002 6.204 6.204 6.033 6.049 7,543 -0.28(-4.49%)
Nov 25, 2002 6.023 6.333 5.987 6.333 6,383 +0.26(+4.34%)
Nov 22, 2002 6.126 6.297 5.976 6.069 11,605 -0.13(-2.09%)
Nov 21, 2002 6.147 6.199 6.106 6.199 11,799 +0.05(+0.76%)
Nov 20, 2002 6.142 6.152 5.961 6.152 9,864 +0.20(+3.39%)
Nov 19, 2002 6.256 6.256 5.951 5.951 14,313 -0.11(-1.79%)
Nov 18, 2002 6.297 6.297 6.018 6.059 8,704 -0.24(-3.78%)
Nov 15, 2002 6.312 6.327 6.023 6.297 11,025 -0.02(-0.33%)
Nov 14, 2002 6.137 6.333 6.028 6.318 19,536 +0.22(+3.65%)
Nov 13, 2002 6.126 6.157 6.018 6.095 7,930 -0.09(-1.50%)
Nov 12, 2002 5.956 6.194 5.790 6.188 18,375 +0.05(+0.76%)
Nov 11, 2002 5.925 6.188 5.925 6.142 6,769 -0.05(-0.83%)
Nov 08, 2002 5.868 6.194 5.868 6.194 5,609 +0.16(+2.66%)
Nov 07, 2002 6.194 6.194 6.033 6.033 3,094 -0.16(-2.51%)
Nov 06, 2002 6.121 6.194 6.033 6.188 24,371 +0.07(+1.10%)
Nov 05, 2002 6.157 6.204 6.106 6.121 13,152 -0.02(-0.25%)
Nov 04, 2002 5.863 6.157 5.702 6.137 8,897 -0.06(-0.92%)
Nov 01, 2002 6.038 6.194 5.558 6.194 38,491 +0.16(+2.57%)
Oct 31, 2002 5.997 6.204 5.997 6.038 17,988 +0.03(+0.52%)
Oct 30, 2002 5.940 6.007 5.837 6.007 6,383 +0.07(+1.13%)
Oct 29, 2002 5.764 5.945 5.764 5.940 11,799 +0.25(+4.45%)
Oct 28, 2002 5.806 5.842 5.687 5.687 2,011,634 -0.15(-2.57%)
Oct 25, 2002 5.594 5.842 5.594 5.837 16,441 +0.20(+3.47%)
Oct 24, 2002 5.620 5.790 5.558 5.641 7,930 -0.15(-2.58%)
Oct 23, 2002 5.568 5.790 5.568 5.790 29,981 +0.13(+2.28%)
Oct 22, 2002 5.568 5.666 5.553 5.661 13,539 -0.01(-0.09%)
Oct 21, 2002 5.671 5.687 5.449 5.666 8,897 +0.04(+0.64%)
Oct 18, 2002 5.532 5.630 5.356 5.630 29,787 +0.20(+3.71%)
Oct 17, 2002 5.392 5.558 5.315 5.428 10,058 +0.11(+2.14%)
Oct 16, 2002 5.428 5.428 5.227 5.315 15,474 -0.11(-2.10%)
Oct 15, 2002 5.633 5.702 5.397 5.428 27,079 +0.00(+0.00%)
Oct 14, 2002 5.733 5.739 5.428 5.428 8,704 -0.31(-5.41%)
Oct 11, 2002 5.651 5.816 5.651 5.739 10,638 +0.05(+0.91%)
Oct 10, 2002 5.723 5.816 5.661 5.687 8,704 +0.02(+0.36%)
Oct 09, 2002 5.816 5.816 5.635 5.666 19,729 -0.12(-2.13%)
Oct 08, 2002 5.454 5.863 5.299 5.790 44,294 +0.36(+6.66%)
Oct 07, 2002 5.863 5.863 5.196 5.428 103,869 -0.28(-4.89%)
Oct 04, 2002 5.821 5.868 5.702 5.708 10,251 -0.06(-0.99%)
Oct 03, 2002 5.723 5.889 5.702 5.764 5,996 +0.04(+0.61%)
Oct 02, 2002 5.945 5.945 5.723 5.729 5,029 -0.22(-3.63%)
Oct 01, 2002 5.764 5.945 5.697 5.945 14,506 +0.13(+2.22%)
Sep 30, 2002 5.945 5.971 5.428 5.816 17,427 +0.42(+7.76%)
Sep 27, 2002 5.842 5.965 5.397 5.397 46,228 -0.62(-10.31%)
Sep 26, 2002 5.817 6.023 5.713 6.018 16,828 -0.13(-2.18%)
Sep 25, 2002 5.759 6.152 5.578 6.152 24,952 +0.32(+5.40%)
Sep 24, 2002 5.847 5.878 5.798 5.837 10,060 +0.09(+1.62%)
Sep 23, 2002 5.744 5.749 5.744 5.744 3,094 -0.12(-2.03%)
Sep 20, 2002 5.930 6.049 5.728 5.863 64,024 +0.16(+2.72%)
Sep 19, 2002 5.894 5.935 5.708 5.708 13,926 -0.01(-0.18%)
Sep 18, 2002 5.832 5.934 5.702 5.718 19,342 -0.11(-1.95%)
Sep 17, 2002 5.951 6.173 5.816 5.832 13,152 -0.12(-2.08%)
Sep 16, 2002 6.204 6.617 5.956 5.956 11,799 -0.13(-2.21%)
Sep 13, 2002 6.168 6.168 5.997 6.090 8,897 -0.08(-1.34%)
Sep 12, 2002 6.395 6.395 6.168 6.173 4,642 -0.23(-3.55%)
Sep 11, 2002 6.245 6.406 6.178 6.400 3,094 -0.02(-0.24%)
Sep 10, 2002 6.406 6.416 6.142 6.416 20,116 +0.09(+1.46%)
Sep 09, 2002 6.499 6.499 5.956 6.323 3,675 -0.11(-1.67%)
Sep 06, 2002 6.318 6.545 6.173 6.431 23,211 +0.30(+4.97%)
Sep 05, 2002 5.863 6.333 5.816 6.126 17,214 -0.17(-2.63%)
Sep 04, 2002 6.297 6.297 6.023 6.292 6,690 +0.12(+2.01%)
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.