Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Republic Bancorp Inc | RBCAA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.75 | 1.39% | 54.57 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 54.12 | 53.784 | 54.5673 | 54.57 | 53.82 |
RBCAA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.55 | 54.5673 | 51.08 | 53.09 | 19,054 | 3.02 | 5.86% |
| 1 Month | 48.71 | 54.5673 | 46.75 | 50.44 | 18,032 | 5.86 | 12.03% |
| 3 Months | 50.60 | 54.5673 | 46.55 | 49.78 | 15,455 | 3.97 | 7.85% |
| 6 Months | 46.34 | 57.54 | 45.25 | 50.58 | 18,042 | 8.23 | 17.76% |
| 1 Year | 39.35 | 57.54 | 38.37 | 47.00 | 20,178 | 15.22 | 38.68% |
| 3 Years | 45.49 | 57.62 | 37.23 | 46.71 | 22,691 | 9.08 | 19.96% |
| 5 Years | 48.90 | 57.62 | 27.05 | 43.30 | 23,266 | 5.67 | 11.60% |
RBCAA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 54.57 | 0.75 | 1.39% | 54.12 | 54.57 | 53.784 | 11,523 |
| May 08 2024 | 53.82 | 0.42 | 0.79% | 52.95 | 53.97 | 52.85 | 10,586 |
| May 07 2024 | 53.40 | -0.42 | -0.78% | 53.99 | 54.475 | 53.34 | 15,060 |
| May 06 2024 | 53.82 | 1.19 | 2.26% | 53.04 | 53.875 | 52.90 | 30,609 |
| May 03 2024 | 52.63 | 0.78 | 1.50% | 52.00 | 53.03 | 51.84 | 17,568 |
| May 02 2024 | 51.85 | 0.28 | 0.54% | 51.55 | 51.90 | 51.08 | 21,447 |
| May 01 2024 | 51.57 | 0.85 | 1.68% | 51.00 | 51.60 | 49.51 | 17,568 |
| Apr 30 2024 | 50.72 | -0.53 | -1.03% | 51.00 | 51.29 | 50.175 | 19,146 |
| Apr 29 2024 | 51.25 | 0.75 | 1.49% | 50.38 | 51.655 | 50.01 | 24,101 |
| Apr 26 2024 | 50.50 | 0.45 | 0.90% | 49.51 | 50.50 | 49.51 | 18,238 |
| Apr 25 2024 | 50.05 | 0.22 | 0.44% | 49.23 | 50.13 | 48.0978 | 19,350 |
| Apr 24 2024 | 49.83 | -0.14 | -0.28% | 49.22 | 49.83 | 48.50 | 22,297 |
| Apr 23 2024 | 49.97 | 0.88 | 1.79% | 48.80 | 50.40 | 48.80 | 16,042 |
| Apr 22 2024 | 49.09 | -0.79 | -1.58% | 50.12 | 50.64 | 49.00 | 22,735 |
| Apr 19 2024 | 49.88 | 2.58 | 5.45% | 47.20 | 50.27 | 47.20 | 22,647 |
| Apr 18 2024 | 47.30 | -0.01 | -0.02% | 47.10 | 48.48 | 46.75 | 26,303 |
| Apr 17 2024 | 47.31 | 0.30 | 0.64% | 47.49 | 48.36 | 47.04 | 12,359 |
| Apr 16 2024 | 47.01 | -0.79 | -1.65% | 47.80 | 47.96 | 47.00 | 7,048 |
| Apr 15 2024 | 47.80 | -0.25 | -0.52% | 48.30 | 48.50 | 47.3226 | 7,220 |
| Apr 12 2024 | 48.05 | -0.60 | -1.23% | 48.57 | 48.69 | 47.93 | 13,596 |
| Apr 11 2024 | 48.65 | -0.06 | -0.12% | 48.71 | 48.71 | 48.00 | 16,710 |
| Apr 10 2024 | 48.71 | -1.15 | -2.31% | 49.01 | 49.60 | 46.806 | 21,755 |
