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 Low Price High Price Open Price Close Price Last Traded
-0.07 -3.33% 2.03 2.00 2.10 2.10 2.10 19:16:38
more quote information »

FRBK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.342.342.002.1397,763-0.31-13.25%
1 Month2.572.652.002.29140,892-0.54-21.01%
3 Months2.013.001.802.34166,3850.021.0%
6 Months4.084.081.802.81290,504-2.05-50.25%
1 Year4.864.961.803.36240,709-2.83-58.23%
3 Years9.409.801.805.55169,021-7.37-78.4%
5 Years3.429.901.806.06144,808-1.39-40.64%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 2.03 -0.07 -3.33% 2.10 2.10 2.00 216,497
Jul 08 2020 2.10 0.03 1.45% 2.09 2.14 2.03 90,793
Jul 07 2020 2.07 -0.10 -4.61% 2.15 2.18 2.06 126,255
Jul 06 2020 2.17 -0.05 -2.25% 2.28 2.2899 2.15 75,024
Jul 02 2020 2.22 0.02 0.68% 2.34 2.34 2.19 98,979
Jul 01 2020 2.205 -0.24 -9.63% 2.42 2.44 2.19 164,103
Jun 30 2020 2.44 0.04 1.67% 2.39 2.50 2.289 191,232
Jun 29 2020 2.40 0.35 17.07% 2.11 2.40 2.10 145,959
Jun 26 2020 2.05 -0.27 -11.64% 2.30 2.32 2.05 267,451
Jun 25 2020 2.32 0.16 7.41% 2.14 2.32 2.10 106,504
Jun 24 2020 2.16 -0.11 -4.85% 2.25 2.2741 2.095 203,394
Jun 23 2020 2.27 -0.06 -2.58% 2.38 2.3844 2.26 59,405
Jun 22 2020 2.33 0.02 0.87% 2.30 2.35 2.29 69,097
Jun 19 2020 2.31 -0.08 -3.35% 2.42 2.4637 2.30 247,079
Jun 18 2020 2.39 0.02 0.84% 2.34 2.43 2.33 109,007
Jun 17 2020 2.37 -0.13 -5.2% 2.50 2.5252 2.36 84,962
Jun 16 2020 2.50 -0.02 -0.79% 2.65 2.65 2.47 136,144
Jun 15 2020 2.52 0.13 5.44% 2.32 2.56 2.30 86,222
Jun 12 2020 2.39 0.04 1.7% 2.48 2.55 2.365 156,008
Jun 11 2020 2.35 -0.38 -13.76% 2.57 2.59 2.35 259,333
Jun 10 2020 2.725 -0.20 -6.68% 2.89 2.89 2.72 100,462
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.