RBCAA

Republic Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Republic Bancorp Inc RBCAA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.36% 30.40 16:00:05
Close Price Low Price High Price Open Price Previous Close
30.40 29.66 30.79 30.71 30.29
more quote information »

RBCAA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.6833.19529.6631.1423,759-2.28-6.98%
1 Month30.4133.19529.4431.2122,136-0.01-0.03%
3 Months31.3434.1028.65531.1421,630-0.94-3.0%
6 Months33.5837.4327.0531.1828,871-3.18-9.47%
1 Year44.3949.6127.0535.6624,863-13.99-31.52%
3 Years35.9552.676727.0540.0819,541-5.55-15.44%
5 Years23.7352.676723.0036.6918,9136.6728.11%

RBCAA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 30.40 0.11 0.36% 30.71 30.79 29.66 67,027
Sep 17 2020 30.29 -0.82 -2.64% 30.65 30.9529 30.27 26,023
Sep 16 2020 31.11 -0.24 -0.77% 31.34 32.02 30.79 39,485
Sep 15 2020 31.35 -0.43 -1.35% 31.79 33.195 31.24 17,104
Sep 14 2020 31.78 0.42 1.34% 31.41 31.92 31.38 16,593
Sep 11 2020 31.36 -1.01 -3.12% 32.68 32.68 31.225 26,247
Sep 10 2020 32.37 0.15 0.47% 32.31 32.72 32.10 28,825
Sep 09 2020 32.22 0.41 1.29% 31.88 32.41 31.88 28,977
Sep 08 2020 31.81 0.44 1.4% 31.30 31.86 30.675 29,644
Sep 04 2020 31.37 0.27 0.87% 31.49 31.62 31.14 14,954
Sep 03 2020 31.10 -0.23 -0.73% 31.13 31.68 30.805 16,110
Sep 02 2020 31.33 0.15 0.48% 30.97 31.33 30.67 15,867
Sep 01 2020 31.18 0.42 1.37% 30.82 31.35 30.6401 21,234
Aug 31 2020 30.76 -0.20 -0.65% 30.87 31.01 30.44 31,546
Aug 28 2020 30.96 -0.03 -0.1% 30.94 31.21 30.49 15,034
Aug 27 2020 30.99 0.69 2.28% 30.61 31.26 30.34 15,663
Aug 26 2020 30.30 -1.40 -4.42% 31.38 31.38 30.30 15,782
Aug 25 2020 31.70 0.44 1.41% 31.64 31.74 31.2118 15,481
Aug 24 2020 31.26 1.40 4.69% 30.10 31.26 30.0694 18,172
Aug 21 2020 29.86 -0.86 -2.8% 30.41 30.42 29.44 32,865
Aug 20 2020 30.72 -0.36 -1.16% 30.76 31.13 30.39 18,353
Aug 19 2020 31.08 0.36 1.17% 30.89 31.38 30.6583 20,191
See More Historical Prices »


Your Recent History
NASDAQ
RBCAA
Republic B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.