Republic First Bancorp Historical Data - FRBK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Republic First Bancorp Inc FRBK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 3.97 4.00 3.95 3.98 3.97 17:09:09
more quote information »

FRBK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.124.12363.954.02104,921-0.15-3.64%
1 Month4.164.203.884.06102,344-0.19-4.57%
3 Months4.124.67563.884.20138,502-0.15-3.64%
6 Months5.025.123.86014.35152,808-1.05-20.92%
1 Year6.557.853.86015.01136,241-2.58-39.39%
3 Years5.259.903.86017.44161,040-1.28-24.38%
5 Years3.939.903.276.76119,3870.041.02%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 3.97 0.00 0.0% 3.98 4.00 3.95 86,411
Nov 21 2019 3.97 -0.04 -1.0% 4.02 4.03 3.97 112,444
Nov 20 2019 4.01 -0.02 -0.5% 4.01 4.09 4.00 109,808
Nov 19 2019 4.03 0.03 0.75% 4.00 4.04 3.99 95,964
Nov 18 2019 4.00 -0.08 -1.96% 4.08 4.08 3.99 110,363
Nov 15 2019 4.08 -0.01 -0.24% 4.12 4.1236 4.07 96,026
Nov 14 2019 4.09 -0.02 -0.49% 4.11 4.14 4.09 259,314
Nov 13 2019 4.11 -0.03 -0.72% 4.11 4.13 4.07 74,594
Nov 12 2019 4.14 0.05 1.22% 4.12 4.14 4.09 60,240
Nov 11 2019 4.09 0.00 0.0% 4.05 4.11 4.05 27,654
Nov 08 2019 4.09 -0.11 -2.62% 4.11 4.15 4.08 90,934
Nov 07 2019 4.20 0.05 1.2% 4.18 4.20 4.135 54,822
Nov 06 2019 4.15 0.04 0.97% 4.13 4.16 4.085 62,773
Nov 05 2019 4.11 -0.03 -0.72% 4.14 4.19 4.09 131,699
Nov 04 2019 4.14 0.00 0.0% 4.19 4.19 4.12 97,204
Nov 01 2019 4.14 0.09 2.22% 4.05 4.16 4.02 66,721
Oct 31 2019 4.05 0.07 1.76% 3.97 4.05 3.93 109,686
Oct 30 2019 3.98 -0.01 -0.25% 3.95 3.99 3.88 103,958
Oct 29 2019 3.99 -0.04 -0.99% 4.02 4.06 3.96 184,783
Oct 28 2019 4.03 -0.13 -3.13% 4.14 4.18 4.00 155,260
Oct 25 2019 4.16 -0.01 -0.24% 4.16 4.20 4.135 42,633
Oct 24 2019 4.17 -0.02 -0.48% 4.18 4.21 4.125 75,480
Oct 23 2019 4.19 0.02 0.48% 4.16 4.22 4.15 39,294
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.