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 )

0.3090 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 (%)
Jul 31, 2002 3.982 4.057 3.922 3.922 7,986 -0.33(-7.77%)
Jul 30, 2002 3.982 4.252 3.982 4.252 399 +0.11(+2.54%)
Jul 29, 2002 4.050 4.282 4.050 4.147 12,777 +0.09(+2.22%)
Jul 26, 2002 3.944 4.057 3.757 4.057 1,863 +0.03(+0.75%)
Jul 25, 2002 3.847 4.027 3.839 4.027 8,784 +0.23(+6.14%)
Jul 24, 2002 4.115 4.115 3.772 3.794 29,415 -0.08(-1.94%)
Jul 23, 2002 3.944 4.170 3.757 3.869 14,507 -0.29(-7.02%)
Jul 22, 2002 4.283 4.283 3.464 4.162 17,303 -0.17(-3.84%)
Jul 19, 2002 4.328 4.328 4.328 4.328 4,259 -0.11(-2.37%)
Jul 17, 2002 4.343 4.433 4.343 4.433 1,863 +0.00(+0.00%)
Jul 12, 2002 4.440 4.440 4.433 4.433 6,921 +0.00(+0.00%)
Jul 11, 2002 4.530 4.545 4.433 4.433 17,702 -0.08(-1.67%)
Jul 10, 2002 4.606 4.606 4.508 4.508 15,173 -0.01(-0.17%)
Jul 09, 2002 4.560 4.560 4.515 4.515 5,856 -0.05(-0.99%)
Jul 08, 2002 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jul 05, 2002 4.560 4.560 4.560 4.560 532 +0.02(+0.33%)
Jul 04, 2002 4.733 4.733 4.545 4.545 3,460 +0.00(+0.00%)
Jul 03, 2002 4.733 4.733 4.545 4.545 3,460 -0.08(-1.63%)
Jul 02, 2002 4.726 4.726 4.508 4.621 5,723 -0.15(-3.15%)
Jul 01, 2002 4.771 4.771 4.771 4.771 0 +0.00(+0.00%)
Jun 28, 2002 4.696 4.876 4.696 4.771 5,324 +0.08(+1.60%)
Jun 27, 2002 4.936 4.936 4.658 4.696 10,115 -0.13(-2.65%)
Jun 26, 2002 4.846 4.846 4.823 4.823 1,730 -0.03(-0.63%)
Jun 25, 2002 4.853 4.884 4.853 4.854 1,464 -0.04(-0.91%)
Jun 21, 2002 4.778 4.899 4.778 4.899 2,795 +0.12(+2.52%)
Jun 20, 2002 4.906 4.906 4.703 4.778 6,255 -0.04(-0.78%)
Jun 19, 2002 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Jun 18, 2002 4.808 4.816 4.808 4.816 2,662 +0.11(+2.40%)
Jun 17, 2002 4.703 4.703 4.703 4.703 266 +0.00(+0.00%)
Jun 14, 2002 4.703 4.703 4.703 4.703 1,464 -0.11(-2.19%)
Jun 12, 2002 4.816 4.816 4.808 4.808 5,190 +0.00(+0.00%)
Jun 11, 2002 4.808 4.808 4.808 4.808 1,331 -0.11(-2.14%)
Jun 10, 2002 4.808 4.914 4.808 4.914 4,791 +0.05(+1.08%)
Jun 07, 2002 4.808 4.906 4.748 4.861 15,972 -0.05(-1.07%)
Jun 06, 2002 4.847 4.921 4.771 4.914 29,015 +0.03(+0.62%)
Jun 05, 2002 4.853 4.905 4.808 4.884 11,313 +0.01(+0.28%)
May 31, 2002 4.870 4.870 4.870 4.870 1,197 -0.16(-3.26%)
May 28, 2002 4.921 5.207 4.884 5.034 11,047 +0.10(+1.98%)
May 27, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 24, 2002 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
May 23, 2002 4.937 4.937 4.936 4.936 665 +0.02(+0.31%)
May 22, 2002 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
May 21, 2002 4.959 4.959 4.921 4.921 1,464 -0.08(-1.50%)
May 20, 2002 5.135 5.147 4.959 4.996 5,723 +0.11(+2.15%)
May 17, 2002 5.079 5.079 4.861 4.891 26,220 -0.08(-1.51%)
May 16, 2002 4.966 4.966 4.966 4.966 2,795 -0.05(-0.90%)
May 15, 2002 5.011 5.011 5.011 5.011 1,064 -0.06(-1.19%)
May 14, 2002 5.071 5.108 5.071 5.071 1,464 -0.04(-0.74%)
May 13, 2002 5.147 5.222 4.959 5.109 4,259 +0.08(+1.49%)
May 10, 2002 5.034 5.034 5.034 5.034 35,005 +0.14(+2.76%)
May 09, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 08, 2002 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
May 07, 2002 5.071 5.071 4.891 4.899 33,408 -0.14(-2.69%)
May 06, 2002 4.892 5.079 4.891 5.034 37,001 +0.05(+0.90%)
May 03, 2002 4.891 4.989 4.891 4.989 1,996 +0.10(+2.00%)
May 02, 2002 4.891 4.891 4.891 4.891 133 +0.06(+1.24%)
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.