ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Republic First Bancorp Inc (CE)

Republic First Bancorp Inc (CE) (FRBK)

0.0035
0.0005
(16.67%)
Closed July 20 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0015-300.0050.0050.001192410.00401018CS
40.000516.66666666670.0030.0120.0011136850.00380638CS
12-0.0085-70.83333333330.0120.01790.0011563530.00614399CS
26-0.0365-91.250.040.090.001887520.0101772CS
52-0.2915-98.8135593220.2950.70.00031255300.12905897CS
156-0.2915-98.8135593220.2950.70.00031255300.12905897CS
260-0.2915-98.8135593220.2950.70.00031255300.12905897CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17214241800.00350.000516.670.00350.00350.002512811
17213379600.003-0.001-25.000.0040.0040.002523000
17212513200.00400.000.0040.0050.00418072
17211649200.004-0.001-20.000.0050.0050.00431152
17210789400.00500.000.0010.0050.0015915
17208192000.0050.00125.000.0050.0050.00518064
17207332800.0040.000514.290.00250.00750.0025158991
17206468800.00350.00140.000.00250.00350.00255800
17205605400.0025-0.003-54.550.00550.00550.0011123841
17204736000.0055-0.001-15.380.0010.0060.0014103
17202146400.00650.00118.180.00550.0070.005558781
17200410000.0055-0.001-15.380.00550.00550.005534652
17199557400.00650.00118.180.00550.00650.005510254
17198689800.0055-0.0005-8.330.0080.0080.00566129
17196100200.0060.00120.000.0050.0060.00547838
17195232000.005-0.001-16.670.0060.01090.00537837
17194370400.0060.003100.000.0030.0060.003273878
17193508800.00300.000.00750.0120.0015710103
17192645400.00300.000.0030.0030.003101720
17190052200.0030.000942.860.0030.010.003429891
17189186400.0021-0.0039-65.000.0050.0070.0011841289
17187461400.0060.00120.000.0060.00650.005303610
17186596800.0050.001438.890.0050.010.005103720
17184003000.00360.00012.860.00360.010.003650181
17183141400.0035-0.0045-56.250.00350.00350.003541708
17182273800.0080.0045128.570.00350.0080.003527904
17181413400.003500.000.00350.00350.003535249
17180548800.0035-0.0006-14.630.0030.00350.00310360
17177958000.0041-0.0012-22.640.00210.00450.002147217
17177094000.00530.00011.920.00530.00530.005310110
17176224600.00520.00024.000.0050.00520.00585194
17175363600.0050.00266.670.0030.0050.00336540
17174501400.003-0.0029-49.150.00590.010.00354600
17171909400.0059-0.004-40.400.00550.00590.00556593
17171045400.00990.003759.680.00620.00990.006219622
17170180200.00620.00058.770.0060.00620.00698900
17169317400.0057-0.0009-13.640.00550.00570.005534398
17165858400.00660.00117.860.00560.00660.00562545
17164997400.005600.000.00550.00660.005510348
17164128000.005600.000.00560.00660.005617061
17163269400.0056-0.0024-30.000.00810.00810.005611582
17162401800.0080.002545.450.0080.0080.0086708
17159813400.0055-0.0001-1.790.0050.0060.00523881
17158949400.005600.000.00560.00560.00566145
17158080000.0056-0.0004-6.670.0050.0060.00526064
17157221400.0060.00059.090.0030.010.003141753
17156352000.0055-0.0015-21.430.0030.00550.00323477
17153760000.0070.00116.670.0060.0070.006159699
17152897200.0060.00047.140.0060.00650.00610683
17152032000.00560.00011.820.00550.00610.005519993
17151173400.005500.000.00550.0060.005511557
17150309400.0055-0.0035-38.890.00910.010.00551632479
17147717400.009-0.001-10.000.010.01250.005272486
17146853400.0100.000.010.010.0110077
17145984000.0100.000.0060.01790.00653561
17145126000.010.00022.040.0050.01010.0033416416
17144257200.0098-0.0022-18.330.0010.010.0012086937
17141665800.012-0.018-60.000.0120.01210.0121442
17140803000.030.0248476.920.0120.030.0125606
17139940200.0052-0.0068-56.670.00520.00520.00521000
17139077400.012-0.0005-4.000.0120.0120.012266
17138213400.012500.000.0120.01260.012121233

Your Recent History

Delayed Upgrade Clock