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 (%)
Aug 29, 2003 9.257 9.267 8.937 9.030 13,752 -0.19(-2.07%)
Aug 28, 2003 8.916 9.365 8.916 9.221 40,675 +0.14(+1.53%)
Aug 27, 2003 8.777 9.122 8.777 9.081 8,135 +0.30(+3.41%)
Aug 26, 2003 8.529 8.927 8.483 8.782 16,657 +0.20(+2.35%)
Aug 25, 2003 8.834 8.921 8.498 8.581 18,207 -0.13(-1.54%)
Aug 22, 2003 8.823 8.983 8.684 8.715 14,914 -0.16(-1.80%)
Aug 21, 2003 8.751 9.159 8.751 8.875 30,990 +0.10(+1.12%)
Aug 20, 2003 8.725 8.803 8.699 8.777 24,792 +0.05(+0.59%)
Aug 19, 2003 8.741 8.756 8.653 8.725 34,670 +0.05(+0.60%)
Aug 18, 2003 8.532 8.777 8.532 8.674 18,400 +0.06(+0.66%)
Aug 15, 2003 8.684 8.777 8.596 8.617 4,454 -0.13(-1.53%)
Aug 14, 2003 8.772 8.772 8.596 8.751 5,229 -0.03(-0.29%)
Aug 13, 2003 8.560 8.777 8.519 8.777 27,116 +0.15(+1.74%)
Aug 12, 2003 8.586 8.632 8.534 8.627 3,486 +0.07(+0.78%)
Aug 11, 2003 8.446 8.632 8.446 8.560 10,459 +0.02(+0.24%)
Aug 08, 2003 8.648 8.648 8.441 8.539 9,297 +0.01(+0.12%)
Aug 07, 2003 8.441 8.679 8.441 8.529 27,504 +0.08(+0.98%)
Aug 06, 2003 8.446 8.508 8.364 8.446 24,405 -0.02(-0.24%)
Aug 05, 2003 8.405 8.627 8.405 8.467 12,202 -0.23(-2.61%)
Aug 04, 2003 8.560 8.772 8.400 8.694 26,342 -0.05(-0.59%)
Aug 01, 2003 8.767 8.772 8.343 8.746 33,508 -0.01(-0.12%)
Jul 31, 2003 8.761 8.854 8.612 8.756 23,630 -0.12(-1.40%)
Jul 30, 2003 8.929 9.035 8.741 8.880 65,467 -0.07(-0.75%)
Jul 29, 2003 9.014 9.056 8.648 8.947 36,220 +0.07(+0.76%)
Jul 28, 2003 8.193 9.371 8.193 8.880 69,535 +0.60(+7.29%)
Jul 25, 2003 8.049 8.277 7.873 8.277 39,125 +0.28(+3.56%)
Jul 24, 2003 7.845 8.023 7.780 7.992 12,202 +0.21(+2.72%)
Jul 23, 2003 7.925 7.950 7.742 7.780 32,152 -0.05(-0.66%)
Jul 22, 2003 7.755 7.997 7.755 7.832 23,049 +0.03(+0.33%)
Jul 21, 2003 8.126 8.126 7.662 7.806 24,792 -0.25(-3.08%)
Jul 18, 2003 7.760 8.178 7.760 8.054 6,972 -0.05(-0.63%)
Jul 17, 2003 8.498 8.498 7.827 8.105 41,256 -0.03(-0.39%)
Jul 16, 2003 8.452 8.452 8.106 8.137 34,089 -0.32(-3.78%)
Jul 15, 2003 8.415 8.508 8.085 8.457 26,148 +0.19(+2.25%)
Jul 14, 2003 8.333 8.519 8.033 8.271 31,184 -0.06(-0.74%)
Jul 11, 2003 7.992 8.493 7.987 8.333 31,184 +0.43(+5.42%)
Jul 10, 2003 7.775 7.997 7.775 7.904 71,859 +0.19(+2.48%)
Jul 09, 2003 7.646 7.739 7.641 7.713 24,792 +0.03(+0.34%)
Jul 08, 2003 7.698 7.718 7.667 7.687 14,720 +0.03(+0.40%)
Jul 07, 2003 7.507 7.657 7.507 7.657 21,112 +0.19(+2.49%)
Jul 03, 2003 7.357 7.491 7.357 7.471 3,873 +0.09(+1.26%)
Jul 02, 2003 7.558 7.558 7.336 7.378 22,468 +0.00(+0.00%)
Jul 01, 2003 7.254 7.564 7.233 7.378 11,815 -0.05(-0.69%)
Jun 30, 2003 7.352 7.667 7.161 7.429 57,139 +0.14(+1.98%)
Jun 27, 2003 7.465 7.465 7.197 7.285 9,103 -0.09(-1.26%)
Jun 26, 2003 7.311 7.398 7.156 7.378 22,661 -0.03(-0.35%)
Jun 25, 2003 7.429 7.517 7.300 7.404 15,301 -0.03(-0.35%)
Jun 24, 2003 7.321 7.481 7.140 7.429 22,274 +0.20(+2.79%)
Jun 23, 2003 7.491 7.501 7.228 7.228 14,139 -0.26(-3.51%)
Jun 20, 2003 7.589 7.631 7.491 7.491 6,391 -0.05(-0.62%)
Jun 19, 2003 7.533 7.667 7.533 7.538 15,882 -0.13(-1.75%)
Jun 18, 2003 7.739 7.739 7.558 7.672 11,815 +0.01(+0.07%)
Jun 17, 2003 7.589 7.796 7.419 7.667 42,418 +0.13(+1.72%)
Jun 16, 2003 7.507 7.589 7.362 7.537 23,436 +0.11(+1.52%)
Jun 13, 2003 7.718 7.796 7.388 7.424 12,202 -0.24(-3.17%)
Jun 12, 2003 7.708 7.744 7.589 7.667 20,725 -0.04(-0.54%)
Jun 11, 2003 7.631 7.749 7.631 7.708 18,207 +0.04(+0.54%)
Jun 10, 2003 7.636 7.770 7.636 7.667 6,004 +0.09(+1.17%)
Jun 09, 2003 7.636 7.636 7.558 7.579 5,035 -0.15(-1.88%)
Jun 06, 2003 7.543 7.946 7.507 7.724 13,945 -0.11(-1.38%)
Jun 05, 2003 8.059 8.059 7.620 7.832 19,562 +0.22(+2.85%)
Jun 04, 2003 7.713 8.049 7.533 7.615 67,985 -0.09(-1.21%)
Jun 03, 2003 7.491 7.858 7.486 7.708 30,215 +0.26(+3.54%)
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.