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

Republic Bancorp Inc (NQ: RBCAA )

49.69 -0.78 (-1.55%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 10, 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 30, 2004 10.29 10.37 10.24 10.37 20,503 +0.16(+1.52%)
Jan 29, 2004 10.28 10.30 10.13 10.21 12,379 -0.09(-0.85%)
Jan 28, 2004 10.34 10.39 10.24 10.30 20,116 -0.01(-0.10%)
Jan 27, 2004 10.34 10.34 10.27 10.31 17,021 -0.03(-0.30%)
Jan 26, 2004 10.39 10.39 10.31 10.34 10,831 +0.06(+0.55%)
Jan 23, 2004 10.27 10.39 10.24 10.28 14,700 -0.01(-0.10%)
Jan 22, 2004 10.34 10.37 10.22 10.29 25,145 -0.02(-0.20%)
Jan 21, 2004 10.31 10.33 10.19 10.31 15,474 +0.04(+0.40%)
Jan 20, 2004 10.31 10.32 10.00 10.27 34,816 -0.04(-0.40%)
Jan 16, 2004 10.39 10.39 10.24 10.31 27,079 -0.05(-0.50%)
Jan 15, 2004 10.33 10.37 10.22 10.37 46,225 +0.04(+0.35%)
Jan 14, 2004 10.22 10.33 10.22 10.33 27,379 -0.01(-0.14%)
Jan 13, 2004 10.25 10.35 10.25 10.34 20,093 +0.04(+0.39%)
Jan 12, 2004 10.29 10.31 10.16 10.30 9,789 +0.09(+0.86%)
Jan 09, 2004 9.978 10.32 9.978 10.22 10,191 -0.01(-0.10%)
Jan 08, 2004 10.31 10.34 10.22 10.23 59,672 -0.09(-0.85%)
Jan 07, 2004 10.26 10.33 10.06 10.31 22,640 +0.05(+0.50%)
Jan 06, 2004 10.16 10.26 10.16 10.26 8,123 +0.20(+2.00%)
Jan 05, 2004 10.16 10.16 10.03 10.06 2,127 -0.06(-0.56%)
Jan 02, 2004 10.11 10.15 10.05 10.12 6,576 +0.02(+0.15%)
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%)
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.