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 (%)
Nov 30, 2007 10.10 10.29 9.941 10.21 56,181 +0.27(+2.72%)
Nov 29, 2007 10.07 10.11 9.941 9.941 20,378 -0.19(-1.86%)
Nov 28, 2007 9.445 10.14 9.256 10.13 54,152 +0.77(+8.19%)
Nov 27, 2007 9.432 9.432 8.854 9.363 79,174 -0.30(-3.12%)
Nov 26, 2007 9.916 9.979 9.558 9.665 28,731 -0.26(-2.66%)
Nov 23, 2007 9.985 9.985 9.828 9.929 3,373 +0.13(+1.28%)
Nov 21, 2007 9.520 9.872 9.225 9.803 48,667 +0.31(+3.24%)
Nov 20, 2007 9.633 9.633 9.206 9.495 45,593 -0.16(-1.63%)
Nov 19, 2007 10.32 10.32 9.370 9.652 50,664 -0.79(-7.58%)
Nov 16, 2007 10.94 10.97 10.39 10.44 29,094 -0.47(-4.32%)
Nov 15, 2007 10.76 10.98 10.73 10.92 18,594 +0.09(+0.87%)
Nov 14, 2007 10.97 10.97 10.44 10.82 30,881 -0.10(-0.92%)
Nov 13, 2007 10.33 10.92 10.16 10.92 45,495 +0.67(+6.49%)
Nov 12, 2007 9.860 10.34 9.458 10.26 43,291 +0.35(+3.55%)
Nov 09, 2007 9.483 9.941 9.143 9.904 34,413 +0.31(+3.21%)
Nov 08, 2007 9.533 9.596 9.093 9.596 26,696 +0.48(+5.24%)
Nov 07, 2007 9.640 9.734 9.055 9.118 37,991 -0.62(-6.39%)
Nov 06, 2007 9.282 9.753 9.282 9.740 20,777 +0.31(+3.33%)
Nov 05, 2007 9.288 9.495 8.917 9.426 79,508 +0.21(+2.25%)
Nov 02, 2007 9.131 9.577 9.049 9.219 33,570 +0.21(+2.37%)
Nov 01, 2007 9.552 9.652 8.911 9.005 92,502 -0.70(-7.25%)
Oct 31, 2007 9.677 9.872 9.640 9.709 56,735 +0.07(+0.72%)
Oct 30, 2007 9.797 9.985 9.539 9.640 64,426 -0.24(-2.42%)
Oct 29, 2007 9.853 10.00 9.772 9.879 17,942 +0.04(+0.38%)
Oct 26, 2007 9.822 10.01 9.640 9.841 22,136 +0.14(+1.42%)
Oct 25, 2007 9.420 9.866 9.420 9.703 53,167 +0.30(+3.14%)
Oct 24, 2007 10.46 10.46 9.288 9.407 113,208 -1.18(-11.16%)
Oct 23, 2007 9.897 10.64 9.897 10.59 58,912 +0.84(+8.64%)
Oct 22, 2007 9.879 10.26 9.571 9.747 69,063 -0.10(-1.02%)
Oct 19, 2007 10.58 10.58 9.571 9.847 101,475 -0.68(-6.50%)
Oct 18, 2007 9.948 10.55 9.948 10.53 16,907 +0.14(+1.39%)
Oct 17, 2007 10.31 10.39 10.09 10.39 29,830 +0.20(+1.97%)
Oct 16, 2007 10.06 10.49 10.06 10.19 41,317 +0.01(+0.12%)
Oct 15, 2007 10.81 10.81 10.05 10.17 55,748 -0.68(-6.25%)
Oct 12, 2007 10.68 10.87 10.39 10.85 25,259 +0.16(+1.47%)
Oct 11, 2007 11.34 11.36 10.67 10.70 46,737 -0.61(-5.39%)
Oct 10, 2007 11.18 11.33 11.08 11.31 45,995 +0.13(+1.12%)
Oct 09, 2007 11.32 11.32 10.93 11.18 40,359 -0.13(-1.17%)
Oct 08, 2007 11.27 11.51 11.17 11.31 38,981 +0.04(+0.33%)
Oct 05, 2007 10.97 11.28 10.66 11.27 60,812 +0.37(+3.40%)
Oct 04, 2007 10.68 11.01 10.63 10.90 29,242 +0.25(+2.36%)
Oct 03, 2007 10.70 11.17 10.53 10.65 72,911 -0.21(-1.97%)
Oct 02, 2007 10.16 10.89 10.12 10.87 81,101 +0.70(+6.93%)
Oct 01, 2007 10.04 10.31 9.822 10.16 120,402 +0.21(+2.08%)
Sep 28, 2007 10.21 10.22 9.759 9.954 26,097 -0.23(-2.22%)
Sep 27, 2007 10.16 10.18 10.04 10.18 25,169 +0.11(+1.06%)
Sep 26, 2007 10.12 10.12 10.05 10.07 27,528 +0.01(+0.13%)
Sep 25, 2007 9.979 10.11 9.740 10.06 58,651 +0.07(+0.69%)
Sep 24, 2007 9.784 10.17 9.439 9.992 59,206 +0.19(+1.92%)
Sep 21, 2007 9.778 9.992 9.652 9.803 102,831 +0.06(+0.58%)
Sep 20, 2007 9.709 9.935 9.589 9.747 47,045 +0.01(+0.13%)
Sep 19, 2007 9.231 9.740 9.150 9.734 91,466 +0.56(+6.10%)
Sep 18, 2007 9.030 9.250 8.798 9.175 73,258 +0.18(+1.96%)
Sep 17, 2007 9.062 9.062 8.942 8.999 26,024 -0.04(-0.42%)
Sep 14, 2007 9.011 9.124 8.905 9.037 48,303 -0.03(-0.35%)
Sep 13, 2007 9.187 9.238 9.049 9.068 57,757 -0.11(-1.23%)
Sep 12, 2007 9.219 9.300 9.143 9.181 53,562 -0.09(-0.95%)
Sep 11, 2007 9.269 9.410 9.143 9.269 37,192 +0.03(+0.34%)
Sep 10, 2007 9.363 9.401 9.143 9.238 27,486 -0.08(-0.81%)
Sep 07, 2007 9.332 9.407 9.269 9.313 30,803 -0.10(-1.07%)
Sep 06, 2007 9.426 9.483 9.338 9.414 21,237 +0.04(+0.40%)
Sep 05, 2007 9.520 9.564 9.376 9.376 25,330 -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.