Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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, 2011 3.160 3.200 3.110 3.150 27,966 -0.01(-0.32%)
Jan 28, 2011 3.230 3.300 3.150 3.160 87,703 -0.04(-1.25%)
Jan 27, 2011 3.010 3.200 3.000 3.200 31,196 +0.16(+5.30%)
Jan 26, 2011 3.010 3.100 2.940 3.039 46,904 -0.02(-0.69%)
Jan 25, 2011 3.180 3.180 2.940 3.060 89,795 -0.08(-2.55%)
Jan 24, 2011 3.200 3.240 3.020 3.140 175,935 -0.09(-2.79%)
Jan 21, 2011 3.180 3.290 3.160 3.230 92,059 +0.06(+1.89%)
Jan 20, 2011 3.040 3.190 3.040 3.170 88,475 +0.04(+1.28%)
Jan 19, 2011 3.170 3.170 3.020 3.130 89,023 +0.00(+0.00%)
Jan 18, 2011 2.960 3.160 2.960 3.130 105,843 +0.13(+4.33%)
Jan 14, 2011 2.836 3.055 2.820 3.000 68,970 +0.15(+5.26%)
Jan 13, 2011 2.730 2.910 2.690 2.850 40,478 +0.02(+0.71%)
Jan 12, 2011 3.050 3.090 2.630 2.830 150,256 -0.16(-5.35%)
Jan 11, 2011 2.650 3.000 2.640 2.990 215,910 +0.38(+14.56%)
Jan 10, 2011 2.520 2.740 2.482 2.610 58,509 +0.09(+3.57%)
Jan 07, 2011 2.506 2.530 2.480 2.520 30,872 +0.02(+0.80%)
Jan 06, 2011 2.470 2.518 2.422 2.500 38,825 +0.04(+1.63%)
Jan 05, 2011 2.540 2.540 2.450 2.460 51,864 -0.04(-1.60%)
Jan 04, 2011 2.520 2.530 2.480 2.500 30,404 +0.00(+0.00%)
Jan 03, 2011 2.470 2.540 2.470 2.500 51,135 +0.06(+2.46%)
Dec 31, 2010 2.310 2.460 2.310 2.440 35,207 +0.11(+4.72%)
Dec 30, 2010 2.320 2.380 2.320 2.330 28,055 -0.02(-0.85%)
Dec 29, 2010 2.340 2.380 2.290 2.350 41,084 +0.02(+0.86%)
Dec 28, 2010 2.350 2.360 2.300 2.330 45,960 +0.01(+0.43%)
Dec 27, 2010 2.200 2.390 2.200 2.320 49,917 +0.07(+3.11%)
Dec 23, 2010 2.340 2.340 2.210 2.250 34,735 -0.13(-5.46%)
Dec 22, 2010 2.340 2.400 2.300 2.380 53,416 +0.04(+1.71%)
Dec 21, 2010 2.170 2.400 2.170 2.340 71,963 +0.14(+6.36%)
Dec 20, 2010 2.160 2.250 2.160 2.200 34,507 +0.01(+0.46%)
Dec 17, 2010 2.200 2.220 2.160 2.190 22,262 -0.02(-0.90%)
Dec 16, 2010 2.170 2.210 2.170 2.210 18,491 +0.00(+0.00%)
Dec 15, 2010 2.200 2.210 2.151 2.210 65,496 +0.01(+0.45%)
Dec 14, 2010 2.220 2.290 2.190 2.200 74,092 +0.01(+0.46%)
Dec 13, 2010 2.140 2.200 2.140 2.190 43,685 +0.03(+1.39%)
Dec 10, 2010 2.160 2.200 2.100 2.160 29,875 +0.02(+0.93%)
Dec 09, 2010 2.080 2.170 2.059 2.140 96,807 +0.09(+4.39%)
Dec 08, 2010 2.040 2.080 2.040 2.050 98,218 +0.00(+0.00%)
Dec 07, 2010 2.050 2.100 2.029 2.050 39,214 +0.03(+1.49%)
Dec 06, 2010 1.970 2.080 1.900 2.020 50,501 +0.02(+1.00%)
Dec 03, 2010 2.042 2.042 2.000 2.000 58,711 -0.02(-0.99%)
Dec 02, 2010 2.010 2.060 2.010 2.020 54,939 -0.02(-0.98%)
Dec 01, 2010 2.070 2.110 2.000 2.040 30,673 -0.05(-2.39%)
Nov 30, 2010 2.080 2.090 2.050 2.090 8,582 +0.04(+1.95%)
Nov 29, 2010 2.140 2.140 2.040 2.050 34,089 -0.09(-4.20%)
Nov 26, 2010 2.120 2.140 2.110 2.140 1,300 +0.01(+0.46%)
Nov 24, 2010 2.110 2.130 2.130 2.130 51,123 -0.01(-0.47%)
Nov 23, 2010 2.130 2.190 2.110 2.140 38,308 -0.05(-2.28%)
Nov 22, 2010 2.150 2.250 2.140 2.190 40,559 -0.04(-1.79%)
Nov 19, 2010 2.160 2.230 2.100 2.230 77,238 +0.03(+1.36%)
Nov 18, 2010 2.190 2.230 2.150 2.200 98,559 +0.12(+5.77%)
Nov 17, 2010 2.150 2.150 2.050 2.080 21,648 -0.07(-3.26%)
Nov 16, 2010 2.100 2.180 2.050 2.150 116,635 +0.03(+1.41%)
Nov 15, 2010 2.070 2.160 2.070 2.120 6,781 +0.02(+0.96%)
Nov 12, 2010 2.140 2.140 2.090 2.100 39,060 -0.01(-0.47%)
Nov 11, 2010 2.110 2.140 2.099 2.110 9,600 -0.05(-2.31%)
Nov 10, 2010 2.190 2.230 2.160 2.160 11,894 -0.04(-1.82%)
Nov 09, 2010 2.230 2.240 2.200 2.200 22,339 -0.01(-0.45%)
Nov 08, 2010 2.220 2.250 2.190 2.210 13,041 +0.01(+0.45%)
Nov 05, 2010 2.110 2.200 2.110 2.200 68,683 +0.06(+2.80%)
Nov 04, 2010 2.140 2.150 2.060 2.140 44,876 +0.06(+2.88%)
Nov 03, 2010 2.160 2.160 2.070 2.080 34,749 -0.09(-4.15%)
Nov 02, 2010 2.140 2.170 2.100 2.170 79,033 +0.04(+1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.