FRBK

Republic First Bancorp Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 4.21 04:00:00
Open Price Low Price High Price Close Price Prev Close
4.21
more quote information »

FRBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.313.924.15239,177-0.04-0.94%
1 Month3.674.613.46014.06269,1020.5414.71%
3 Months3.434.613.41973.93249,5590.7822.74%
6 Months3.094.612.733.35313,6681.1236.25%
1 Year2.324.611.953.03218,9481.8981.47%
3 Years9.309.301.804.15198,341-5.09-54.73%
5 Years4.459.901.805.47177,363-0.24-5.39%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 4.21 -0.04 -0.94% 4.22 4.27 4.17 111,390
May 14 2021 4.25 0.17 4.17% 4.12 4.28 4.11 366,702
May 13 2021 4.08 0.11 2.77% 3.97 4.11 3.97 209,510
May 12 2021 3.97 -0.22 -5.25% 4.17 4.19 3.92 222,714
May 11 2021 4.19 -0.12 -2.78% 4.25 4.31 4.16 285,570
May 10 2021 4.31 -0.07 -1.6% 4.47 4.61 4.29 354,477
May 07 2021 4.38 0.25 6.05% 4.24 4.56 4.16 558,547
May 06 2021 4.13 0.09 2.23% 4.03 4.16 3.995 150,805
May 05 2021 4.04 -0.08 -1.94% 4.10 4.12 4.03 112,281
May 04 2021 4.12 0.09 2.23% 4.02 4.15 4.01 203,227
May 03 2021 4.03 0.04 1.0% 3.97 4.07 3.97 222,851
Apr 30 2021 3.99 -0.01 -0.25% 3.98 4.04 3.9512 224,543
Apr 29 2021 4.00 -0.04 -0.99% 4.09 4.14 3.986 120,473
Apr 28 2021 4.04 0.03 0.75% 4.01 4.07 3.96 214,716
Apr 27 2021 4.01 -0.10 -2.43% 4.13 4.17 3.98 266,489
Apr 26 2021 4.11 0.12 3.01% 4.12 4.23 4.07 463,992
Apr 23 2021 3.99 0.45 12.71% 3.57 4.03 3.57 633,669
Apr 22 2021 3.54 -0.10 -2.75% 3.69 3.765 3.51 152,927
Apr 21 2021 3.64 0.07 1.96% 3.56 3.65 3.56 287,093
Apr 20 2021 3.57 -0.10 -2.72% 3.67 3.67 3.4601 264,619
Apr 19 2021 3.67 -0.03 -0.81% 3.69 3.70 3.605 130,187
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.