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 (%)
Apr 30, 2003 5.935 5.943 5.913 5.943 9,716 +0.04(+0.64%)
Apr 29, 2003 5.935 5.935 5.898 5.905 1,996 +0.03(+0.51%)
Apr 28, 2003 5.860 5.935 5.860 5.875 6,655 -0.02(-0.38%)
Apr 25, 2003 5.860 5.898 5.860 5.898 65,618 +0.04(+0.64%)
Apr 24, 2003 5.860 5.935 5.853 5.860 51,243 +0.02(+0.26%)
Apr 23, 2003 5.409 5.988 5.154 5.845 24,357 +0.00(+0.00%)
Apr 22, 2003 5.860 5.973 5.710 5.845 33,275 -0.08(-1.27%)
Apr 21, 2003 6.011 6.011 5.890 5.920 17,303 +0.02(+0.38%)
Apr 17, 2003 5.958 5.958 5.890 5.898 65,618 +0.02(+0.38%)
Apr 16, 2003 5.973 5.973 5.875 5.875 1,464 -0.04(-0.75%)
Apr 15, 2003 5.770 5.958 5.770 5.920 7,852 +0.10(+1.66%)
Apr 14, 2003 5.800 5.823 5.770 5.823 9,849 -0.05(-0.90%)
Apr 11, 2003 5.860 5.928 5.823 5.875 8,518 +0.02(+0.26%)
Apr 10, 2003 5.808 5.860 5.808 5.860 5,457 +0.08(+1.43%)
Apr 09, 2003 5.778 5.823 5.778 5.778 3,593 -0.02(-0.26%)
Apr 08, 2003 5.793 5.793 5.793 5.793 931 -0.03(-0.52%)
Apr 07, 2003 5.860 5.973 5.778 5.823 27,152 -0.05(-0.77%)
Apr 04, 2003 5.725 5.868 5.725 5.868 29,148 +0.11(+1.96%)
Apr 03, 2003 5.875 5.875 5.755 5.755 5,457 -0.02(-0.39%)
Apr 02, 2003 5.755 5.830 5.755 5.778 5,057 +0.10(+1.72%)
Apr 01, 2003 5.567 5.830 5.567 5.680 9,183 +0.12(+2.16%)
Mar 31, 2003 5.898 5.928 5.319 5.560 17,702 -0.12(-2.12%)
Mar 28, 2003 5.778 5.778 5.680 5.680 1,197 +0.00(+0.00%)
Mar 27, 2003 5.695 5.763 5.680 5.680 12,777 +0.01(+0.13%)
Mar 26, 2003 5.642 5.672 5.462 5.672 11,047 -0.01(-0.13%)
Mar 25, 2003 5.718 5.770 5.612 5.680 12,910 -0.08(-1.43%)
Mar 24, 2003 5.612 5.763 5.612 5.763 18,634 +0.08(+1.45%)
Mar 21, 2003 5.642 5.680 5.597 5.680 6,521 +0.04(+0.67%)
Mar 20, 2003 5.635 5.665 5.597 5.642 2,395 -0.02(-0.40%)
Mar 19, 2003 5.710 5.718 5.597 5.665 6,479 -0.02(-0.26%)
Mar 18, 2003 5.605 5.680 5.605 5.680 2,928 +0.04(+0.67%)
Mar 17, 2003 5.642 5.725 5.560 5.642 10,781 +0.00(+0.00%)
Mar 14, 2003 5.642 5.650 5.635 5.642 1,677,060 -0.07(-1.18%)
Mar 13, 2003 5.635 5.710 5.635 5.710 30,613 +0.08(+1.47%)
Mar 12, 2003 5.620 5.635 5.590 5.627 2,036,430 -0.01(-0.13%)
Mar 11, 2003 5.620 5.680 5.620 5.635 10,248 +0.02(+0.27%)
Mar 10, 2003 5.620 5.635 5.620 5.620 10,115 +0.00(+0.00%)
Mar 07, 2003 5.620 5.635 5.620 5.620 9,716 +0.00(+0.00%)
Mar 06, 2003 5.740 5.815 5.620 5.620 6,655 -0.16(-2.73%)
Mar 05, 2003 5.695 5.778 5.695 5.778 6,788 +0.14(+2.53%)
Mar 04, 2003 5.665 5.672 5.612 5.635 9,450 -0.07(-1.19%)
Mar 03, 2003 5.597 5.702 5.597 5.702 1,863 +0.01(+0.15%)
Feb 28, 2003 5.552 5.695 5.537 5.694 13,842 +0.15(+2.70%)
Feb 27, 2003 5.470 5.560 5.470 5.545 3,460 -0.01(-0.14%)
Feb 26, 2003 5.470 5.552 5.470 5.552 931 +0.02(+0.27%)
Feb 25, 2003 5.590 5.590 5.485 5.537 12,511 -0.05(-0.81%)
Feb 24, 2003 5.440 5.582 5.440 5.582 19,299 +0.15(+2.77%)
Feb 21, 2003 5.199 5.432 5.177 5.432 49,912 +0.32(+6.17%)
Feb 20, 2003 5.086 5.252 5.086 5.116 7,986 +0.06(+1.19%)
Feb 19, 2003 4.974 5.086 4.974 5.056 92,903 +0.15(+3.06%)
Feb 18, 2003 5.041 5.079 4.884 4.906 26,353 -0.16(-3.12%)
Feb 14, 2003 5.049 5.064 5.041 5.064 3,327 -0.05(-1.03%)
Feb 13, 2003 5.147 5.147 5.116 5.116 1,863 -0.02(-0.44%)
Feb 12, 2003 5.229 5.229 5.124 5.139 2,928 -0.02(-0.29%)
Feb 11, 2003 4.959 5.184 4.959 5.154 5,057 +0.05(+1.03%)
Feb 10, 2003 4.989 5.447 4.951 5.101 17,968 +0.23(+4.78%)
Feb 07, 2003 4.884 4.914 4.846 4.869 33,807 -0.03(-0.61%)
Feb 06, 2003 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
Feb 05, 2003 4.884 4.906 4.884 4.899 8,784 +0.01(+0.15%)
Feb 04, 2003 4.891 4.921 4.891 4.891 2,528 -0.07(-1.35%)
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.
 
 
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.