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

Republic Bancorp Inc (NQ: RBCAA )

50.59 -0.41 (-0.80%)
Streaming Delayed Price Updated: 11:15 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 (%)
Dec 31, 2003 10.15 10.15 9.911 10.10 23,598 -0.02(-0.20%)
Dec 30, 2003 10.01 10.15 10.01 10.12 12,243 +0.04(+0.41%)
Dec 29, 2003 9.942 10.09 9.906 10.08 14,594 +0.14(+1.40%)
Dec 26, 2003 9.926 9.942 9.910 9.942 3,675 +0.02(+0.16%)
Dec 24, 2003 9.967 9.967 9.895 9.926 1,659 -0.01(-0.10%)
Dec 23, 2003 9.968 10.02 9.921 9.937 12,609 -0.01(-0.05%)
Dec 22, 2003 9.957 10.06 9.906 9.942 12,240 -0.11(-1.13%)
Dec 19, 2003 10.24 10.28 9.890 10.06 18,046 +0.20(+1.99%)
Dec 18, 2003 9.900 10.23 9.771 9.859 33,331 -0.06(-0.63%)
Dec 17, 2003 10.65 10.65 9.854 9.921 20,568 -0.09(-0.93%)
Dec 16, 2003 9.833 10.05 9.507 10.01 35,735 +0.06(+0.63%)
Dec 15, 2003 10.00 10.32 9.947 9.952 14,060 -0.13(-1.28%)
Dec 12, 2003 9.926 10.08 9.875 10.08 27,276 +0.05(+0.52%)
Dec 11, 2003 9.983 10.04 9.973 10.03 12,185 +0.10(+0.99%)
Dec 10, 2003 9.931 10.08 9.828 9.931 15,356 +0.00(+0.00%)
Dec 09, 2003 9.735 9.973 9.735 9.931 13,481 -0.05(-0.47%)
Dec 08, 2003 9.880 10.08 9.823 9.978 16,634 +0.15(+1.53%)
Dec 05, 2003 10.02 10.01 9.771 9.828 13,336 -0.19(-1.91%)
Dec 04, 2003 9.983 10.03 9.771 10.02 27,772 +0.09(+0.88%)
Dec 03, 2003 10.25 10.25 9.931 9.931 21,998 -0.40(-3.85%)
Dec 02, 2003 10.29 10.39 10.28 10.33 18,694 +0.04(+0.40%)
Dec 01, 2003 10.23 10.34 10.21 10.29 19,425 +0.10(+1.01%)
Nov 28, 2003 10.25 10.38 10.09 10.18 7,156 -0.19(-1.84%)
Nov 26, 2003 10.39 10.39 10.18 10.38 20,383 +0.10(+1.00%)
Nov 25, 2003 10.24 10.42 10.23 10.27 34,275 +0.02(+0.16%)
Nov 24, 2003 9.900 10.26 9.900 10.26 44,900 +0.30(+3.01%)
Nov 21, 2003 9.616 9.957 9.699 9.957 27,685 +0.34(+3.55%)
Nov 20, 2003 9.844 9.844 9.595 9.616 19,665 -0.23(-2.32%)
Nov 19, 2003 9.962 10.04 9.420 9.844 45,261 -0.10(-0.98%)
Nov 18, 2003 10.29 10.29 9.833 9.942 28,795 -0.11(-1.13%)
Nov 17, 2003 10.03 10.28 10.03 10.06 20,019 +0.02(+0.21%)
Nov 14, 2003 10.33 10.34 9.978 10.03 11,135 -0.16(-1.52%)
Nov 13, 2003 10.32 10.44 9.823 10.19 227,241 -0.20(-1.94%)
Nov 12, 2003 10.26 10.41 10.18 10.39 20,232 +0.22(+2.13%)
Nov 11, 2003 10.21 10.27 10.09 10.17 6,089 -0.04(-0.35%)
Nov 10, 2003 10.24 10.40 10.20 10.21 13,636 -0.09(-0.90%)
Nov 07, 2003 9.983 10.43 9.983 10.30 27,462 -0.06(-0.55%)
Nov 06, 2003 10.44 10.44 10.25 10.36 9,481 -0.08(-0.79%)
Nov 05, 2003 10.29 10.44 10.29 10.44 12,089 +0.04(+0.35%)
Nov 04, 2003 10.44 10.45 10.33 10.41 8,149 -0.04(-0.35%)
Nov 03, 2003 10.35 10.46 10.29 10.44 36,590 +0.15(+1.46%)
Oct 31, 2003 10.15 10.35 10.15 10.29 14,893 -0.05(-0.45%)
Oct 30, 2003 10.33 10.34 10.27 10.34 12,185 +0.01(+0.10%)
Oct 29, 2003 10.21 10.34 10.07 10.33 25,228 +0.12(+1.22%)
Oct 28, 2003 9.722 10.23 9.694 10.20 32,882 +0.39(+3.94%)
Oct 27, 2003 9.476 9.828 9.476 9.818 25,145 +0.24(+2.54%)
Oct 24, 2003 9.714 9.714 9.358 9.575 19,149 -0.06(-0.64%)
Oct 23, 2003 9.507 9.921 9.492 9.637 12,572 +0.14(+1.46%)
Oct 22, 2003 9.896 9.896 9.497 9.498 23,598 -0.28(-2.90%)
Oct 21, 2003 9.719 10.02 9.668 9.781 20,354 -0.01(-0.11%)
Oct 20, 2003 10.05 10.18 9.704 9.792 20,696 -0.25(-2.52%)
Oct 17, 2003 10.37 10.37 10.01 10.05 28,046 -0.24(-2.36%)
Oct 16, 2003 10.39 10.36 10.22 10.29 22,437 -0.10(-0.95%)
Oct 15, 2003 10.31 10.81 10.27 10.39 66,333 +0.10(+0.96%)
Oct 14, 2003 10.61 10.84 10.22 10.29 29,184 -0.33(-3.06%)
Oct 13, 2003 10.47 10.75 10.22 10.61 17,988 +0.28(+2.75%)
Oct 10, 2003 10.18 10.54 9.931 10.33 30,948 +0.17(+1.68%)
Oct 09, 2003 9.906 10.27 9.906 10.16 12,185 +0.14(+1.44%)
Oct 08, 2003 10.18 10.28 9.937 10.01 15,860 -0.24(-2.31%)
Oct 07, 2003 9.957 10.27 9.957 10.25 20,116 +0.17(+1.69%)
Oct 06, 2003 10.09 10.09 9.988 10.08 12,114 +0.00(+0.00%)
Oct 03, 2003 9.988 10.18 9.988 10.08 40,426 +0.05(+0.46%)
Oct 02, 2003 10.00 10.08 9.942 10.03 15,474 +0.04(+0.36%)
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.