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

Republic Bancorp Inc (NQ: RBCAA )

51.09 +0.09 (+0.18%)
Streaming Delayed Price Updated: 10:21 AM 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 30, 2007 10.09 10.27 9.928 10.20 56,258 +0.27(+2.72%)
Nov 29, 2007 10.05 10.10 9.928 9.928 20,406 -0.19(-1.86%)
Nov 28, 2007 9.432 10.13 9.244 10.12 54,226 +0.77(+8.19%)
Nov 27, 2007 9.419 9.419 8.842 9.350 79,283 -0.30(-3.12%)
Nov 26, 2007 9.903 9.965 9.545 9.652 28,770 -0.26(-2.66%)
Nov 23, 2007 9.972 9.972 9.815 9.915 3,378 +0.13(+1.28%)
Nov 21, 2007 9.507 9.859 9.212 9.790 48,734 +0.31(+3.24%)
Nov 20, 2007 9.620 9.620 9.194 9.482 45,655 -0.16(-1.63%)
Nov 19, 2007 10.31 10.31 9.357 9.639 50,734 -0.79(-7.58%)
Nov 16, 2007 10.93 10.95 10.38 10.43 29,134 -0.47(-4.32%)
Nov 15, 2007 10.74 10.96 10.71 10.90 18,620 +0.09(+0.87%)
Nov 14, 2007 10.95 10.95 10.42 10.81 30,923 -0.10(-0.92%)
Nov 13, 2007 10.32 10.91 10.14 10.91 45,558 +0.67(+6.50%)
Nov 12, 2007 9.846 10.32 9.445 10.24 43,351 +0.35(+3.55%)
Nov 09, 2007 9.470 9.928 9.131 9.890 34,461 +0.31(+3.21%)
Nov 08, 2007 9.520 9.583 9.081 9.583 26,732 +0.48(+5.24%)
Nov 07, 2007 9.627 9.721 9.043 9.106 38,043 -0.62(-6.39%)
Nov 06, 2007 9.269 9.740 9.269 9.727 20,806 +0.31(+3.33%)
Nov 05, 2007 9.275 9.482 8.905 9.413 79,617 +0.21(+2.25%)
Nov 02, 2007 9.118 9.564 9.037 9.206 33,616 +0.21(+2.37%)
Nov 01, 2007 9.539 9.639 8.899 8.993 92,628 -0.70(-7.25%)
Oct 31, 2007 9.664 9.859 9.627 9.696 56,813 +0.07(+0.72%)
Oct 30, 2007 9.783 9.972 9.526 9.627 64,514 -0.24(-2.42%)
Oct 29, 2007 9.840 9.991 9.758 9.865 17,966 +0.04(+0.38%)
Oct 26, 2007 9.809 9.997 9.627 9.827 22,167 +0.14(+1.42%)
Oct 25, 2007 9.407 9.852 9.407 9.689 53,240 +0.29(+3.14%)
Oct 24, 2007 10.44 10.44 9.275 9.394 113,363 -1.18(-11.16%)
Oct 23, 2007 9.884 10.62 9.884 10.57 58,993 +0.84(+8.64%)
Oct 22, 2007 9.865 10.25 9.558 9.733 69,158 -0.10(-1.02%)
Oct 19, 2007 10.57 10.57 9.558 9.834 101,614 -0.68(-6.50%)
Oct 18, 2007 9.934 10.54 9.934 10.52 16,930 +0.14(+1.39%)
Oct 17, 2007 10.29 10.38 10.07 10.37 29,871 +0.20(+1.97%)
Oct 16, 2007 10.05 10.47 10.05 10.17 41,373 +0.01(+0.12%)
Oct 15, 2007 10.80 10.80 10.03 10.16 55,825 -0.68(-6.25%)
Oct 12, 2007 10.67 10.85 10.37 10.84 25,293 +0.16(+1.47%)
Oct 11, 2007 11.32 11.34 10.66 10.68 46,801 -0.61(-5.39%)
Oct 10, 2007 11.16 11.31 11.06 11.29 46,058 +0.13(+1.12%)
Oct 09, 2007 11.31 11.31 10.91 11.16 40,414 -0.13(-1.17%)
Oct 08, 2007 11.26 11.50 11.15 11.30 39,034 +0.04(+0.33%)
Oct 05, 2007 10.95 11.26 10.64 11.26 60,895 +0.37(+3.40%)
Oct 04, 2007 10.66 10.99 10.61 10.89 29,282 +0.25(+2.36%)
Oct 03, 2007 10.68 11.15 10.52 10.64 73,011 -0.21(-1.97%)
Oct 02, 2007 10.15 10.88 10.11 10.85 81,213 +0.70(+6.93%)
Oct 01, 2007 10.02 10.29 9.809 10.15 120,567 +0.21(+2.08%)
Sep 28, 2007 10.20 10.21 9.746 9.940 26,133 -0.23(-2.22%)
Sep 27, 2007 10.15 10.17 10.02 10.17 25,204 +0.11(+1.06%)
Sep 26, 2007 10.10 10.10 10.03 10.06 27,566 +0.01(+0.13%)
Sep 25, 2007 9.965 10.10 9.727 10.05 58,731 +0.07(+0.69%)
Sep 24, 2007 9.771 10.16 9.426 9.978 59,287 +0.19(+1.92%)
Sep 21, 2007 9.765 9.978 9.639 9.790 102,972 +0.06(+0.58%)
Sep 20, 2007 9.696 9.922 9.576 9.733 47,110 +0.01(+0.13%)
Sep 19, 2007 9.219 9.727 9.137 9.721 91,591 +0.56(+6.10%)
Sep 18, 2007 9.018 9.238 8.786 9.162 73,358 +0.18(+1.96%)
Sep 17, 2007 9.049 9.049 8.930 8.986 26,060 -0.04(-0.42%)
Sep 14, 2007 8.999 9.112 8.892 9.024 48,369 -0.03(-0.35%)
Sep 13, 2007 9.175 9.225 9.037 9.056 57,836 -0.11(-1.23%)
Sep 12, 2007 9.206 9.288 9.131 9.168 53,635 -0.09(-0.95%)
Sep 11, 2007 9.256 9.398 9.131 9.256 37,243 +0.03(+0.34%)
Sep 10, 2007 9.350 9.388 9.131 9.225 27,524 -0.08(-0.81%)
Sep 07, 2007 9.319 9.394 9.256 9.300 30,845 -0.10(-1.07%)
Sep 06, 2007 9.413 9.470 9.325 9.401 21,266 +0.04(+0.40%)
Sep 05, 2007 9.507 9.551 9.363 9.363 25,365 -0.23(-2.36%)
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.