FRBK

Republic First 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 First Bancorp Inc FRBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.01% 3.55 18:00:33
Open Price Low Price High Price Close Price Prev Close
3.64 3.53 3.68 3.55 3.66
more quote information »

FRBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.333.803.333.56232,8360.226.61%
1 Month2.833.802.773.34257,7930.7225.44%
3 Months2.873.802.733.02382,1410.6823.69%
6 Months2.283.801.952.82238,3311.2755.7%
1 Year3.113.801.802.63209,9280.4414.15%
3 Years8.559.301.804.50189,531-5.00-58.48%
5 Years4.089.901.805.60166,092-0.53-12.99%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 3.55 -0.11 -3.01% 3.64 3.68 3.53 230,135
Feb 25 2021 3.66 0.01 0.27% 3.71 3.74 3.58 221,927
Feb 24 2021 3.65 0.09 2.53% 3.56 3.80 3.56 393,070
Feb 23 2021 3.56 0.11 3.04% 3.43 3.60 3.4197 232,650
Feb 22 2021 3.455 0.00 0.14% 3.48 3.56 3.45 210,574
Feb 19 2021 3.45 0.11 3.29% 3.33 3.46 3.33 128,222
Feb 18 2021 3.34 -0.13 -3.75% 3.44 3.49 3.33 104,860
Feb 17 2021 3.47 0.00 0.0% 3.44 3.50 3.43 112,208
Feb 16 2021 3.47 0.00 0.0% 3.46 3.51 3.41 158,813
Feb 12 2021 3.47 0.04 1.17% 3.39 3.47 3.30 129,094
Feb 11 2021 3.43 -0.08 -2.28% 3.56 3.59 3.36 179,154
Feb 10 2021 3.51 0.10 2.93% 3.41 3.57 3.34 257,418
Feb 09 2021 3.41 -0.02 -0.58% 3.44 3.44 3.34 181,866
Feb 08 2021 3.43 0.10 3.0% 3.35 3.44 3.30 506,572
Feb 05 2021 3.33 0.00 0.0% 3.40 3.421 3.22 276,099
Feb 04 2021 3.33 0.08 2.46% 3.27 3.40 3.27 252,876
Feb 03 2021 3.25 0.12 3.83% 3.13 3.2801 3.13 290,725
Feb 02 2021 3.13 0.12 3.99% 3.03 3.1711 3.03 529,116
Feb 01 2021 3.01 0.21 7.5% 2.83 3.05 2.79 524,887
Jan 29 2021 2.80 -0.05 -1.75% 2.83 2.88 2.77 255,158
Jan 28 2021 2.85 0.06 2.15% 2.80 2.88 2.7977 172,673
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.