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 (%)
Jul 31, 2015 3.500 3.540 3.480 3.480 39,940 -0.02(-0.57%)
Jul 30, 2015 3.520 3.546 3.480 3.500 27,668 -0.02(-0.57%)
Jul 29, 2015 3.590 3.600 3.500 3.520 35,598 -0.08(-2.22%)
Jul 28, 2015 3.600 3.660 3.560 3.600 112,844 +0.05(+1.41%)
Jul 27, 2015 3.450 3.560 3.450 3.550 60,126 +0.07(+2.01%)
Jul 24, 2015 3.480 3.560 3.460 3.480 17,650 -0.02(-0.57%)
Jul 23, 2015 3.620 3.620 3.500 3.500 39,900 -0.10(-2.78%)
Jul 22, 2015 3.510 3.600 3.500 3.600 22,132 +0.07(+1.98%)
Jul 21, 2015 3.520 3.620 3.450 3.530 85,755 +0.05(+1.44%)
Jul 20, 2015 3.480 3.530 3.420 3.480 46,786 -0.02(-0.57%)
Jul 17, 2015 3.490 3.510 3.460 3.500 18,308 -0.01(-0.28%)
Jul 16, 2015 3.540 3.540 3.450 3.510 52,029 +0.00(+0.00%)
Jul 15, 2015 3.490 3.510 3.440 3.510 23,030 +0.04(+1.15%)
Jul 14, 2015 3.440 3.470 3.430 3.470 16,407 +0.05(+1.46%)
Jul 13, 2015 3.430 3.490 3.420 3.420 19,206 -0.02(-0.58%)
Jul 10, 2015 3.410 3.450 3.390 3.440 38,894 +0.03(+0.88%)
Jul 09, 2015 3.420 3.436 3.370 3.410 67,377 +0.04(+1.19%)
Jul 08, 2015 3.390 3.420 3.370 3.370 90,202 -0.06(-1.75%)
Jul 07, 2015 3.450 3.470 3.400 3.430 100,744 -0.04(-1.15%)
Jul 06, 2015 3.450 3.495 3.400 3.470 68,216 +0.02(+0.58%)
Jul 02, 2015 3.450 3.450 3.450 3.450 181,500 -0.01(-0.29%)
Jul 01, 2015 3.520 3.520 3.460 3.460 135,713 -0.01(-0.29%)
Jun 30, 2015 3.510 3.530 3.430 3.470 137,936 +0.01(+0.29%)
Jun 29, 2015 3.530 3.570 3.450 3.460 228,365 -0.05(-1.42%)
Jun 26, 2015 3.590 3.590 3.460 3.510 3,982,713 -0.06(-1.68%)
Jun 25, 2015 3.680 3.690 3.550 3.570 71,153 -0.07(-1.92%)
Jun 24, 2015 3.650 3.690 3.570 3.640 94,123 +0.01(+0.28%)
Jun 23, 2015 3.570 3.630 3.550 3.630 250,452 +0.03(+0.83%)
Jun 22, 2015 3.550 3.610 3.550 3.600 102,430 +0.06(+1.69%)
Jun 19, 2015 3.570 3.580 3.490 3.540 197,467 -0.01(-0.28%)
Jun 18, 2015 3.580 3.580 3.500 3.550 132,434 +0.01(+0.28%)
Jun 17, 2015 3.510 3.580 3.480 3.540 172,814 +0.03(+0.85%)
Jun 16, 2015 3.480 3.510 3.460 3.510 121,360 +0.01(+0.29%)
Jun 15, 2015 3.510 3.560 3.470 3.500 72,567 -0.02(-0.57%)
Jun 12, 2015 3.510 3.590 3.480 3.520 82,919 -0.03(-0.85%)
Jun 11, 2015 3.630 3.630 3.510 3.550 42,698 -0.05(-1.39%)
Jun 10, 2015 3.590 3.620 3.550 3.600 144,930 +0.05(+1.41%)
Jun 09, 2015 3.480 3.620 3.480 3.550 115,298 +0.05(+1.43%)
Jun 08, 2015 3.490 3.520 3.460 3.500 156,941 -0.02(-0.57%)
Jun 05, 2015 3.510 3.545 3.480 3.520 180,594 +0.03(+0.86%)
Jun 04, 2015 3.500 3.500 3.460 3.490 48,917 -0.01(-0.29%)
Jun 03, 2015 3.500 3.520 3.470 3.500 102,314 +0.00(+0.00%)
Jun 02, 2015 3.470 3.570 3.470 3.500 52,097 +0.00(+0.00%)
Jun 01, 2015 3.560 3.560 3.470 3.500 48,993 -0.02(-0.57%)
May 29, 2015 3.510 3.530 3.440 3.520 65,927 +0.03(+0.86%)
May 28, 2015 3.570 3.570 3.469 3.490 44,430 +0.02(+0.58%)
May 27, 2015 3.460 3.490 3.435 3.470 65,582 +0.01(+0.29%)
May 26, 2015 3.480 3.550 3.480 3.460 239,258 -0.05(-1.42%)
May 22, 2015 3.510 3.510 3.510 3.510 79,800 +0.01(+0.29%)
May 21, 2015 3.551 3.551 3.490 3.500 70,807 -0.04(-1.13%)
May 20, 2015 3.560 3.560 3.500 3.540 44,130 +0.01(+0.28%)
May 19, 2015 3.530 3.560 3.500 3.530 119,190 +0.01(+0.28%)
May 18, 2015 3.510 3.539 3.500 3.520 81,614 +0.00(+0.00%)
May 15, 2015 3.680 3.680 3.510 3.520 65,760 -0.05(-1.40%)
May 14, 2015 3.570 3.570 3.510 3.570 60,384 +0.05(+1.42%)
May 13, 2015 3.520 3.550 3.510 3.520 73,442 -0.01(-0.28%)
May 12, 2015 3.550 3.550 3.510 3.530 74,340 -0.03(-0.84%)
May 11, 2015 3.640 3.640 3.540 3.560 63,564 -0.06(-1.66%)
May 08, 2015 3.640 3.640 3.550 3.620 70,097 +0.01(+0.28%)
May 07, 2015 3.570 3.660 3.530 3.610 63,195 +0.04(+1.12%)
May 06, 2015 3.600 3.730 3.540 3.570 158,769 -0.03(-0.83%)
May 05, 2015 3.600 3.650 3.560 3.600 107,352 +0.00(+0.00%)
May 04, 2015 3.600 3.650 3.580 3.600 65,313 -0.01(-0.28%)
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.