Republic Bancorp Historical Data - RBCAA

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 45.62 0.00 0.00 0.00 45.62 19:00:00
more quote information »

RBCAA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2647.1545.1445.6813,307-0.64-1.38%
1 Month44.5647.1543.4845.5812,9481.062.38%
3 Months42.9247.1540.7343.8018,7452.706.29%
6 Months48.6652.676740.7345.5820,170-3.04-6.25%
1 Year43.0252.676735.1744.4618,6432.606.04%
3 Years36.0052.676731.9741.2917,5569.6226.72%
5 Years23.5652.676722.4335.5117,14522.0693.63%

RBCAA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 45.68 0.06 0.13% 45.66 46.36 45.39 24,746
Nov 19 2019 45.62 0.24 0.53% 45.68 46.53 45.14 12,361
Nov 18 2019 45.38 -0.43 -0.94% 45.84 46.14 45.38 6,575
Nov 15 2019 45.81 0.02 0.04% 46.04 47.15 45.4562 11,652
Nov 14 2019 45.79 -0.63 -1.36% 46.26 46.70 45.72 11,200
Nov 13 2019 46.42 -0.54 -1.15% 46.57 46.82 45.87 19,972
Nov 12 2019 46.96 0.66 1.43% 46.58 47.00 46.42 10,613
Nov 11 2019 46.30 -0.08 -0.17% 46.49 46.82 46.05 9,914
Nov 08 2019 46.38 -0.15 -0.32% 46.53 46.92 45.50 15,103
Nov 07 2019 46.53 0.46 1.0% 46.82 46.8566 46.3227 9,809
Nov 06 2019 46.07 -0.10 -0.22% 46.15 46.67 45.64 23,728
Nov 05 2019 46.17 0.52 1.14% 45.73 46.87 45.36 18,346
Nov 04 2019 45.65 0.77 1.72% 45.01 45.77 44.93 12,291
Nov 01 2019 44.88 0.41 0.92% 44.62 45.10 44.525 16,012
Oct 31 2019 44.47 -0.18 -0.4% 44.47 44.61 43.48 15,277
Oct 30 2019 44.65 0.45 1.02% 44.28 45.00 44.19 8,677
Oct 29 2019 44.20 0.33 0.75% 43.87 44.80 43.87 7,948
Oct 28 2019 43.87 -0.28 -0.63% 44.25 44.53 43.87 8,606
Oct 25 2019 44.15 0.55 1.26% 43.66 44.30 43.66 4,935
Oct 24 2019 43.60 -0.66 -1.49% 44.56 45.6793 43.57 11,198
Oct 23 2019 44.26 -0.29 -0.65% 44.66 45.30 44.26 6,006
Oct 22 2019 44.55 0.15 0.34% 44.39 45.37 44.39 10,555
Oct 21 2019 44.40 2.00 4.72% 42.65 44.72 42.26 22,082
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.