Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Republic First Bancorp Inc (NQ: FRBK )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.010	1.040	1.000	1.030	431,340	+0.03(+3.00%)
Jul 28, 2023	0.9500	1.010	0.9494	1.000	373,651	+0.06(+6.38%)
Jul 27, 2023	0.9365	0.9900	0.9300	0.9400	471,193	+0.02(+2.06%)
Jul 26, 2023	0.8800	0.9630	0.8700	0.9210	388,206	+0.03(+3.15%)
Jul 25, 2023	0.8400	0.9200	0.8400	0.8929	704,566	+0.07(+8.63%)
Jul 24, 2023	0.7800	0.8441	0.7800	0.8220	368,800	+0.04(+4.54%)
Jul 21, 2023	0.7800	0.7880	0.7603	0.7863	364,211	+0.01(+1.72%)
Jul 20, 2023	0.7600	0.8000	0.7500	0.7730	387,022	+0.01(+0.91%)
Jul 19, 2023	0.7800	0.7999	0.7600	0.7660	759,539	-0.01(-1.54%)
Jul 18, 2023	0.7910	0.8000	0.7600	0.7780	559,961	+0.01(+1.04%)
Jul 17, 2023	0.8000	0.8079	0.7601	0.7700	591,207	+0.00(+0.47%)
Jul 14, 2023	0.8000	0.8099	0.7600	0.7664	549,482	-0.04(-4.46%)
Jul 13, 2023	0.7952	0.8300	0.7900	0.8022	755,183	+0.01(+1.54%)
Jul 12, 2023	0.8600	0.9000	0.7700	0.7900	797,180	-0.07(-8.46%)
Jul 11, 2023	0.8594	0.8997	0.8500	0.8630	388,764	-0.01(-0.58%)
Jul 10, 2023	0.9200	0.9200	0.8500	0.8680	355,966	-0.02(-2.47%)
Jul 07, 2023	0.8900	0.9200	0.8700	0.8900	321,674	+0.03(+2.89%)
Jul 06, 2023	0.9000	0.9300	0.8650	0.8650	398,169	-0.06(-5.98%)
Jul 05, 2023	0.9250	0.9400	0.9005	0.9200	150,054	-0.00(-0.51%)
Jul 03, 2023	0.9026	0.9466	0.9021	0.9247	127,562	+0.02(+2.74%)
Jun 30, 2023	0.9200	0.9539	0.9000	0.9000	262,397	-0.01(-1.41%)
Jun 29, 2023	0.9900	0.9999	0.8800	0.9129	809,896	-0.04(-3.91%)
Jun 28, 2023	0.9600	1.020	0.9500	0.9500	528,060	+0.00(+0.00%)
Jun 27, 2023	0.9800	0.9900	0.9450	0.9500	337,204	-0.01(-1.04%)
Jun 26, 2023	0.9700	1.010	0.9501	0.9600	435,869	+0.02(+2.13%)
Jun 23, 2023	0.9900	1.000	0.9300	0.9400	7,046,373	-0.06(-6.00%)
Jun 22, 2023	0.9900	1.010	0.9600	1.000	583,869	-0.01(-0.99%)
Jun 21, 2023	1.000	1.010	0.9575	1.010	791,427	+0.00(+0.00%)
Jun 20, 2023	1.040	1.080	1.000	1.010	705,530	-0.05(-4.72%)
Jun 16, 2023	1.090	1.100	1.010	1.060	847,546	-0.01(-0.93%)
Jun 15, 2023	1.120	1.130	1.040	1.070	758,538	+0.31(+40.14%)
May 08, 2023	0.7700	0.8894	0.7400	0.7635	1,972,873	+0.06(+9.07%)
May 05, 2023	0.7800	0.7800	0.6977	0.7000	2,248,114	+0.00(+0.03%)
May 04, 2023	0.7700	0.7700	0.6241	0.6998	2,087,221	-0.05(-7.02%)
May 03, 2023	0.9300	0.9300	0.6502	0.7526	4,397,439	-0.13(-14.48%)
May 02, 2023	1.070	1.080	0.8800	0.8800	2,924,055	-0.21(-19.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Republic First Bancorp Inc (NQ: FRBK )

Historical Prices