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
  -0.06 -1.57% 3.76 3.84 3.76 3.84 3.82 19:59:37
more quote information »

FRBK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.933.933.763.85143,815-0.17-4.33%
1 Month4.114.2553.764.01230,712-0.35-8.52%
3 Months4.054.2553.764.00220,495-0.29-7.16%
6 Months4.614.963.764.10199,744-0.85-18.44%
1 Year6.316.733.764.58162,726-2.55-40.41%
3 Years7.659.903.767.07159,432-3.89-50.85%
5 Years3.899.903.276.64125,035-0.13-3.34%

FRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 3.76 -0.06 -1.57% 3.84 3.84 3.76 118,315
Jan 23 2020 3.82 -0.02 -0.52% 3.82 3.83 3.81 170,594
Jan 22 2020 3.84 -0.05 -1.29% 3.90 3.90 3.805 93,178
Jan 21 2020 3.89 0.05 1.3% 3.84 3.91 3.81 181,281
Jan 17 2020 3.84 -0.05 -1.29% 3.93 3.93 3.83 130,207
Jan 16 2020 3.89 0.02 0.52% 3.89 3.94 3.89 127,981
Jan 15 2020 3.87 -0.02 -0.51% 3.88 3.92 3.85 165,218
Jan 14 2020 3.89 -0.02 -0.38% 3.90 3.97 3.86 263,771
Jan 13 2020 3.905 0.00 0.13% 3.92 3.96 3.86 456,012
Jan 10 2020 3.90 -0.08 -1.89% 3.97 3.975 3.86 345,108
Jan 09 2020 3.975 -0.11 -2.57% 4.08 4.08 3.96 215,369
Jan 08 2020 4.08 0.05 1.24% 4.01 4.09 3.99 248,374
Jan 07 2020 4.03 -0.08 -1.95% 4.09 4.10 3.99 149,316
Jan 06 2020 4.11 -0.02 -0.48% 4.09 4.19 4.09 359,971
Jan 03 2020 4.13 0.03 0.73% 4.07 4.15 4.06 236,222
Jan 02 2020 4.10 -0.08 -1.91% 4.18 4.22 4.04 328,426
Dec 31 2019 4.18 -0.01 -0.24% 4.19 4.255 4.16 233,759
Dec 30 2019 4.19 0.04 0.96% 4.13 4.21 4.13 216,674
Dec 27 2019 4.15 0.05 1.22% 4.11 4.16 4.11 312,743
Dec 26 2019 4.10 0.08 1.99% 4.02 4.12 4.01 253,972
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.