Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 4:45AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Republic Bancorp Inc. (RBCAA)

On Nov 25: 19.12   0.03 (0.16%)

MORE ON RBCAA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.13 19.27 19.05 19.12 15,000 19.12 24-Nov-09 19.01 19.13 18.70 19.09 26,700 19.09 23-Nov-09 18.91 19.41 18.78 18.98 26,300 18.98 20-Nov-09 18.23 18.73 18.23 18.68 42,100 18.68 19-Nov-09 18.90 18.93 18.07 18.28 53,900 18.28 18-Nov-09 18.75 19.04 18.73 18.93 41,100 18.93 17-Nov-09 18.86 19.10 18.64 18.68 73,000 18.68 16-Nov-09 18.59 19.00 18.34 18.98 64,200 18.98 13-Nov-09 18.28 18.49 17.89 18.34 50,900 18.34 12-Nov-09 18.24 18.76 18.22 18.22 30,600 18.22 11-Nov-09 18.56 18.87 18.41 18.54 43,600 18.54 10-Nov-09 18.19 18.53 18.11 18.38 149,200 18.38 9-Nov-09 18.46 18.62 18.20 18.31 29,400 18.31 6-Nov-09 18.31 18.54 18.23 18.32 22,300 18.32 5-Nov-09 17.89 18.66 17.89 18.48 64,100 18.48 4-Nov-09 18.36 18.36 17.68 17.77 42,000 17.77 3-Nov-09 18.15 18.28 17.78 18.25 60,500 18.25 2-Nov-09 18.51 18.55 18.00 18.39 40,300 18.39 30-Oct-09 18.68 18.68 18.25 18.39 61,800 18.39 29-Oct-09 19.11 19.11 18.69 18.84 69,000 18.84 28-Oct-09 19.13 19.37 18.81 18.92 74,400 18.92 27-Oct-09 19.22 19.54 19.06 19.11 57,200 19.11 26-Oct-09 19.20 19.44 19.01 19.21 48,500 19.21 23-Oct-09 19.70 19.70 19.01 19.12 65,700 19.12 22-Oct-09 19.17 19.56 19.04 19.49 63,300 19.49 21-Oct-09 19.74 19.80 19.05 19.15 109,800 19.15 20-Oct-09 19.48 19.87 19.27 19.60 147,400 19.60 19-Oct-09 19.92 19.92 19.32 19.75 60,000 19.75 16-Oct-09 19.61 19.86 19.49 19.75 44,600 19.75 15-Oct-09 19.71 19.90 19.40 19.72 32,600 19.72 14-Oct-09 19.90 20.00 19.46 19.93 43,100 19.93 13-Oct-09 19.75 20.00 19.31 19.67 55,700 19.67 12-Oct-09 19.99 20.16 19.72 19.82 44,300 19.82 9-Oct-09 19.75 20.03 19.67 19.99 54,200 19.99 8-Oct-09 19.82 20.18 19.59 19.64 68,900 19.64 7-Oct-09 19.42 19.81 19.31 19.60 30,000 19.60 6-Oct-09 19.45 19.88 19.19 19.57 65,000 19.57 5-Oct-09 19.41 19.50 19.06 19.23 60,800 19.23 2-Oct-09 19.28 19.75 19.03 19.25 61,100 19.25 1-Oct-09 19.90 20.15 19.34 19.39 53,600 19.39 30-Sep-09 20.69 21.20 19.80 19.96 105,100 19.96 29-Sep-09 20.99 21.25 20.57 20.61 49,800 20.61 28-Sep-09 21.00 21.31 20.57 20.90 67,900 20.90 25-Sep-09 21.09 21.15 20.42 20.95 69,600 20.95 24-Sep-09 21.41 21.70 20.60 20.95 66,400 20.95 23-Sep-09 21.64 21.94 21.19 21.24 50,000 21.24 22-Sep-09 21.60 22.41 21.02 21.54 72,200 21.54 21-Sep-09 21.38 21.92 21.22 21.35 28,400 21.35 18-Sep-09 21.00 21.73 20.73 21.68 152,500 21.68 17-Sep-09 21.06 22.45 21.06 21.52 72,500 21.52 16-Sep-09 20.84 22.24 20.46 22.06 85,200 22.06 16-Sep-09 $ 0.132 Dividend 15-Sep-09 20.36 21.26 20.36 20.82 67,200 20.69 14-Sep-09 20.57 20.67 19.96 20.41 35,200 20.28 11-Sep-09 20.72 20.87 20.49 20.69 57,800 20.56 10-Sep-09 20.19 20.67 20.12 20.67 41,400 20.54 9-Sep-09 20.03 20.24 19.84 20.15 68,100 20.02 8-Sep-09 20.69 20.96 19.99 20.00 132,100 19.87 4-Sep-09 20.50 21.01 20.14 20.47 41,500 20.34 3-Sep-09 21.06 21.44 20.30 20.69 54,000 20.56 2-Sep-09 20.76 21.39 20.54 20.83 62,100 20.70 1-Sep-09 21.02 21.92 20.72 20.96 62,800 20.83 31-Aug-09 21.50 21.91 21.01 21.24 54,000 21.11 28-Aug-09 23.17 23.48 21.59 21.70 109,400 21.56 27-Aug-09 22.19 22.47 21.82 22.21 35,500 22.07 26-Aug-09 22.44 22.48 21.72 22.33 67,100 22.19 25-Aug-09 22.84 22.95 22.38 22.40 34,300 22.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions