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 (%)
Jan 31, 2008 10.84 11.53 10.46 11.52 65,461 +0.66(+6.07%)
Jan 30, 2008 10.95 11.22 10.70 10.86 76,840 -0.17(-1.54%)
Jan 29, 2008 11.10 11.28 10.55 11.03 86,618 +0.01(+0.06%)
Jan 28, 2008 10.35 11.04 10.10 11.02 34,913 +0.67(+6.49%)
Jan 25, 2008 10.71 10.89 10.34 10.35 27,373 -0.18(-1.73%)
Jan 24, 2008 10.61 11.04 10.27 10.53 113,079 -0.24(-2.27%)
Jan 23, 2008 9.470 11.24 9.470 10.78 147,960 +1.10(+11.35%)
Jan 22, 2008 9.125 9.947 9.125 9.677 44,516 +0.52(+5.69%)
Jan 21, 2008 9.714 9.765 8.874 9.156 54,756 +0.00(+0.00%)
Jan 18, 2008 9.714 9.765 8.874 9.156 54,756 -0.19(-2.08%)
Jan 17, 2008 9.909 9.909 9.162 9.350 51,989 -0.62(-6.23%)
Jan 16, 2008 9.238 10.09 9.238 9.972 54,751 +0.19(+1.99%)
Jan 15, 2008 9.696 9.777 9.294 9.777 63,631 +0.31(+3.32%)
Jan 14, 2008 9.658 10.10 9.463 9.463 16,923 -0.07(-0.72%)
Jan 11, 2008 9.790 10.10 9.532 9.532 28,775 -0.43(-4.28%)
Jan 10, 2008 9.520 10.23 9.181 9.959 29,231 +0.31(+3.19%)
Jan 09, 2008 9.093 9.671 8.930 9.652 36,629 +0.52(+5.70%)
Jan 08, 2008 9.212 9.583 9.024 9.131 51,380 -0.08(-0.82%)
Jan 07, 2008 9.413 9.620 9.043 9.206 40,022 -0.14(-1.54%)
Jan 04, 2008 9.451 9.896 9.181 9.350 26,683 -0.22(-2.30%)
Jan 03, 2008 9.746 10.00 9.514 9.570 36,516 -0.23(-2.31%)
Jan 02, 2008 10.27 10.37 9.645 9.796 49,060 -0.58(-5.57%)
Jan 01, 2008 10.04 10.37 9.834 10.37 44,181 +0.00(+0.00%)
Dec 31, 2007 10.04 10.37 9.834 10.37 44,181 +0.21(+2.10%)
Dec 28, 2007 10.71 11.20 10.15 10.16 23,204 -0.36(-3.46%)
Dec 27, 2007 11.22 11.24 10.44 10.52 28,270 -0.63(-5.68%)
Dec 26, 2007 11.07 11.30 11.07 11.16 58,296 -0.03(-0.28%)
Dec 24, 2007 10.98 11.20 10.87 11.19 46,085 +0.01(+0.11%)
Dec 21, 2007 11.13 11.18 10.53 11.18 126,949 +0.27(+2.47%)
Dec 20, 2007 10.71 10.91 10.19 10.91 29,526 +0.26(+2.42%)
Dec 19, 2007 10.34 10.82 10.21 10.65 31,039 +0.43(+4.18%)
Dec 18, 2007 9.589 10.24 9.576 10.22 35,635 +0.72(+7.52%)
Dec 17, 2007 9.878 9.997 9.250 9.507 37,171 -0.39(-3.93%)
Dec 14, 2007 10.22 10.26 9.896 9.896 22,694 -0.48(-4.66%)
Dec 13, 2007 10.33 10.38 9.978 10.38 26,665 -0.06(-0.60%)
Dec 12, 2007 10.25 10.48 10.25 10.44 22,932 +0.47(+4.72%)
Dec 11, 2007 10.44 10.44 9.947 9.972 21,405 -0.40(-3.87%)
Dec 10, 2007 10.34 10.47 10.19 10.37 16,704 +0.04(+0.43%)
Dec 07, 2007 10.69 10.69 10.03 10.33 20,035 -0.29(-2.78%)
Dec 06, 2007 10.55 10.62 10.23 10.62 33,540 +0.03(+0.24%)
Dec 05, 2007 9.802 10.61 9.714 10.60 77,176 +0.99(+10.25%)
Dec 04, 2007 10.03 10.03 9.520 9.614 42,310 -0.43(-4.25%)
Dec 03, 2007 9.997 10.13 9.940 10.04 29,914 -0.16(-1.54%)
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%)
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.