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 (%)
Aug 31, 2011 1.940 1.940 1.920 1.920 708 +0.06(+3.23%)
Aug 30, 2011 1.820 1.860 1.820 1.860 4,644 -0.02(-1.07%)
Aug 29, 2011 1.840 1.880 1.800 1.880 2,690 +0.03(+1.90%)
Aug 26, 2011 1.810 1.880 1.810 1.845 1,578 +0.05(+3.07%)
Aug 25, 2011 1.840 1.980 1.790 1.790 9,349 -0.02(-1.10%)
Aug 24, 2011 1.800 1.821 1.770 1.810 2,428 +0.03(+1.54%)
Aug 23, 2011 1.800 1.820 1.770 1.782 2,027 +0.01(+0.71%)
Aug 22, 2011 1.840 1.850 1.770 1.770 2,888 -0.05(-2.75%)
Aug 19, 2011 1.820 1.861 1.770 1.820 13,154 -0.03(-1.62%)
Aug 18, 2011 1.810 1.860 1.790 1.850 9,334 -0.05(-2.63%)
Aug 17, 2011 2.000 2.000 1.900 1.900 8,200 -0.06(-3.06%)
Aug 16, 2011 1.880 2.010 1.880 1.960 2,403 +0.04(+2.08%)
Aug 15, 2011 1.920 1.920 1.820 1.920 3,017 -0.03(-1.54%)
Aug 12, 2011 1.890 2.000 1.800 1.950 12,567 +0.11(+5.98%)
Aug 11, 2011 2.010 2.010 1.770 1.840 9,950 +0.03(+1.66%)
Aug 10, 2011 1.810 1.930 1.810 1.810 7,421 +0.00(+0.00%)
Aug 09, 2011 1.930 2.000 1.750 1.810 13,680 -0.04(-2.16%)
Aug 08, 2011 1.990 2.040 1.750 1.850 27,845 -0.15(-7.50%)
Aug 05, 2011 2.010 2.160 1.900 2.000 57,685 +0.05(+2.56%)
Aug 04, 2011 2.030 2.060 1.740 1.950 48,681 -0.05(-2.50%)
Aug 03, 2011 2.100 2.100 1.920 2.000 18,263 -0.02(-0.99%)
Aug 02, 2011 2.140 2.160 2.020 2.020 3,930 -0.10(-4.72%)
Aug 01, 2011 2.160 2.200 2.120 2.120 1,598 +0.00(+0.00%)
Jul 29, 2011 2.080 2.230 1.970 2.120 18,762 +0.05(+2.42%)
Jul 28, 2011 2.100 2.209 2.070 2.070 10,593 -0.01(-0.48%)
Jul 27, 2011 2.070 2.091 2.040 2.080 22,088 -0.02(-0.95%)
Jul 26, 2011 2.020 2.100 2.020 2.100 1,133 +0.07(+3.45%)
Jul 25, 2011 2.110 2.130 2.020 2.030 13,079 -0.07(-3.33%)
Jul 22, 2011 2.140 2.200 2.020 2.100 13,324 -0.02(-0.94%)
Jul 21, 2011 2.090 2.140 2.090 2.120 5,168 +0.05(+2.42%)
Jul 20, 2011 2.120 2.190 2.070 2.070 1,932 -0.00(-0.05%)
Jul 19, 2011 2.060 2.100 2.060 2.071 1,878 +0.01(+0.54%)
Jul 18, 2011 2.120 2.120 2.060 2.060 11,887 -0.06(-2.83%)
Jul 15, 2011 2.120 2.120 2.120 2.120 300 +0.02(+0.95%)
Jul 14, 2011 2.140 2.210 2.100 2.100 5,758 -0.06(-2.78%)
Jul 13, 2011 2.220 2.220 2.100 2.160 6,650 -0.03(-1.37%)
Jul 12, 2011 2.180 2.222 2.150 2.190 1,926 -0.01(-0.45%)
Jul 11, 2011 2.180 2.220 2.100 2.200 14,253 +0.02(+0.92%)
Jul 08, 2011 2.110 2.180 2.110 2.180 2,576 +0.07(+3.32%)
Jul 07, 2011 2.110 2.160 2.100 2.110 27,546 +0.02(+0.96%)
Jul 06, 2011 2.260 2.260 2.070 2.090 15,655 -0.21(-9.13%)
Jul 05, 2011 2.340 2.340 2.300 2.300 978 -0.05(-2.13%)
Jul 01, 2011 2.240 2.350 2.240 2.350 20,650 +0.11(+4.91%)
Jun 30, 2011 2.200 2.250 2.190 2.240 10,278 +0.12(+5.66%)
Jun 29, 2011 2.040 2.140 2.040 2.120 43,664 +0.09(+4.43%)
Jun 28, 2011 2.140 2.140 2.010 2.030 30,886 -0.08(-3.79%)
Jun 27, 2011 2.140 2.200 2.060 2.110 6,811 -0.04(-1.86%)
Jun 24, 2011 2.060 2.150 2.060 2.150 53,470 +0.05(+2.38%)
Jun 23, 2011 2.080 2.150 2.030 2.100 75,354 -0.02(-0.94%)
Jun 22, 2011 2.050 2.120 2.040 2.120 7,571 +0.08(+3.92%)
Jun 21, 2011 2.100 2.100 2.010 2.040 74,148 -0.08(-3.77%)
Jun 20, 2011 2.180 2.240 2.120 2.120 6,395 -0.15(-6.61%)
Jun 17, 2011 2.140 2.330 2.060 2.270 42,227 +0.07(+3.18%)
Jun 16, 2011 2.090 2.200 2.090 2.200 1,931 +0.14(+6.80%)
Jun 15, 2011 2.160 2.210 2.060 2.060 20,049 -0.12(-5.50%)
Jun 14, 2011 2.210 2.250 2.130 2.180 13,300 -0.05(-2.24%)
Jun 13, 2011 2.280 2.280 2.110 2.230 37,800 -0.03(-1.33%)
Jun 10, 2011 2.260 2.300 2.200 2.260 4,414 -0.09(-3.83%)
Jun 09, 2011 2.280 2.390 2.280 2.350 17,646 +0.06(+2.62%)
Jun 08, 2011 2.260 2.310 2.250 2.290 13,210 +0.01(+0.44%)
Jun 07, 2011 2.350 2.360 2.245 2.280 84,363 -0.04(-1.73%)
Jun 06, 2011 2.450 2.450 2.300 2.320 18,600 -0.16(-6.45%)
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.