FRBK

Republic First Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Republic First Bancorp Inc FRBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -3.07% 2.21 16:02:00
Close Price Low Price High Price Open Price Previous Close
2.21 2.16 2.39 2.23 2.28
more quote information »

FRBK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.262.412.162.36170,563-0.05-2.21%
1 Month2.082.411.95522.19125,2850.136.25%
3 Months2.322.5841.952.15119,423-0.11-4.74%
6 Months2.083.001.952.28133,5560.136.25%
1 Year4.144.2551.802.94220,270-1.93-46.62%
3 Years9.409.751.805.08169,059-7.19-76.49%
5 Years3.819.901.805.91149,336-1.60-41.99%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 2.28 -0.06 -2.56% 2.34 2.37 2.27 56,411
Oct 26 2020 2.34 -0.04 -1.68% 2.37 2.39 2.30 137,417
Oct 23 2020 2.38 0.03 1.28% 2.245 2.41 2.245 455,643
Oct 22 2020 2.35 0.02 0.86% 2.34 2.3704 2.33 144,082
Oct 21 2020 2.33 0.07 3.1% 2.26 2.33 2.26 59,263
Oct 20 2020 2.26 0.02 0.89% 2.23 2.28 2.19 79,644
Oct 19 2020 2.24 0.00 0.0% 2.24 2.25 2.2082 70,559
Oct 16 2020 2.24 -0.05 -2.18% 2.27 2.28 2.23 42,186
Oct 15 2020 2.29 0.05 2.23% 2.19 2.31 2.16 87,582
Oct 14 2020 2.24 0.00 0.0% 2.195 2.25 2.195 43,827
Oct 13 2020 2.24 0.01 0.45% 2.19 2.25 2.13 87,129
Oct 12 2020 2.23 0.01 0.45% 2.22 2.25 2.19 64,693
Oct 09 2020 2.22 0.05 2.3% 2.19 2.23 2.14 74,358
Oct 08 2020 2.17 0.04 1.88% 2.15 2.19 2.04 71,440
Oct 07 2020 2.13 0.04 2.16% 2.09 2.15 2.09 83,404
Oct 06 2020 2.085 0.00 0.24% 2.10 2.15 2.00 131,553
Oct 05 2020 2.08 -0.01 -0.48% 2.09 2.13 2.06 68,336
Oct 02 2020 2.09 0.07 3.47% 2.00 2.12 1.9552 192,463
Oct 01 2020 2.02 0.04 2.02% 2.00 2.05 1.98 146,657
Sep 30 2020 1.98 -0.10 -4.81% 2.08 2.10 1.96 340,752
Sep 29 2020 2.08 0.01 0.48% 2.07 2.08 2.032 25,350
Sep 28 2020 2.07 0.04 1.97% 2.05 2.1352 2.03 136,376
See More Historical Prices »


Your Recent History
NASDAQ
FRBK
Republic F..
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.