FRBK - Republic First Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.03004.12003.97004.11004.1100214,200
Aug 15, 20193.99004.01003.93004.00004.0000196,000
Aug 14, 20194.04004.04003.97003.98003.9800186,100
Aug 13, 20194.08004.17004.00004.10004.1000156,900
Aug 12, 20194.05004.14004.01004.07004.0700147,600
Aug 09, 20194.10004.10004.03004.07004.0700252,300
Aug 08, 20194.03004.16004.00004.10004.1000213,200
Aug 07, 20194.05004.08003.97004.01004.0100280,200
Aug 06, 20194.09004.17004.06004.10004.1000203,200
Aug 05, 20194.12004.12004.01004.09004.0900458,300
Aug 02, 20194.18004.22004.06004.19004.1900211,200
Aug 01, 20194.34004.37004.19004.20004.2000460,300
Jul 31, 20194.40004.47004.34004.35004.3500320,800
Jul 30, 20194.53004.80004.38004.41004.4100361,500
Jul 29, 20194.59004.96004.49004.50004.5000244,700
Jul 26, 20194.54004.74004.54004.68004.6800208,600
Jul 25, 20194.62004.62004.49004.55004.5500188,100
Jul 24, 20194.61004.63004.57004.62004.6200259,700
Jul 23, 20194.60004.73004.58004.60004.6000209,500
Jul 22, 20194.60004.64004.58004.61004.6100125,800
Jul 19, 20194.59004.66004.57004.61004.6100120,400
Jul 18, 20194.64004.67004.60004.61004.6100361,200
Jul 17, 20194.69004.76004.62004.63004.6300103,700
Jul 16, 20194.75004.78004.67004.69004.690084,400
Jul 15, 20194.87004.87004.76004.77004.770089,600
Jul 12, 20194.84004.92004.82004.87004.870093,600
Jul 11, 20194.79004.86004.74004.81004.810082,400
Jul 10, 20194.90004.93004.75004.80004.800085,700
Jul 09, 20194.86004.92004.82004.91004.910086,200
Jul 08, 20194.85005.02004.82004.88004.880092,700
Jul 05, 20194.82004.91004.80004.87004.870070,100
Jul 03, 20194.86004.89004.71004.76004.7600102,500
Jul 02, 20194.95004.98004.78004.85004.850039,500
Jul 01, 20194.99005.06004.87004.96004.9600143,300
Jun 28, 20194.89004.98004.87004.91004.9100481,500
Jun 27, 20194.78004.90004.78004.89004.8900111,500
Jun 26, 20194.84004.88004.74004.80004.800090,300
Jun 25, 20194.79004.83004.66004.71004.7100173,700
Jun 24, 20194.85004.88004.73004.80004.8000124,700
Jun 21, 20194.98004.98004.88004.89004.8900133,100
Jun 20, 20195.04005.04004.87004.96004.960097,300
Jun 19, 20195.03005.07004.97005.00005.0000110,600
Jun 18, 20195.00005.08004.92005.03005.030099,900
Jun 17, 20194.97005.00004.90004.99004.990094,800
Jun 14, 20194.97005.12004.91005.00005.000079,400
Jun 13, 20194.88005.03004.88004.97004.970086,100
Jun 12, 20194.99004.99004.87004.90004.900047,300
Jun 11, 20194.91005.01004.84005.00005.000086,400
Jun 10, 20194.78004.97004.78004.88004.880080,700
Jun 07, 20194.70004.84004.66004.77004.7700135,100
Jun 06, 20194.65004.72004.55004.70004.7000356,800
Jun 05, 20194.79004.99004.68004.69004.690096,100
Jun 04, 20194.82004.84004.73004.80004.800099,100
Jun 03, 20194.84004.88004.70004.75004.7500190,800
May 31, 20194.92004.94004.79004.84004.840096,400
May 30, 20194.98005.01004.79004.97004.9700119,100
May 29, 20194.97005.01004.95004.97004.970088,300
May 28, 20195.02005.06004.98004.99004.9900112,900
May 24, 20194.97005.08004.93005.06005.0600123,400
May 23, 20194.90004.98004.83004.94004.940094,400
May 22, 20195.02005.10004.95004.96004.960041,400
May 21, 20195.10005.19005.02005.03005.030058,200
May 20, 20195.06005.20005.01005.09005.090066,000
May 17, 20195.01005.17005.00005.10005.1000116,100
May 16, 20195.00005.09004.96005.07005.0700120,300
May 15, 20194.84004.95004.78004.94004.9400114,900
May 14, 20194.81004.88004.80004.86004.860095,700
May 13, 20194.83004.99004.78004.80004.8000183,900
May 10, 20194.82004.96004.82004.92004.9200168,400
May 09, 20194.83004.88004.76004.83004.8300149,900
May 08, 20194.90004.94004.81004.81004.8100127,200
May 07, 20194.95005.06004.90004.92004.9200174,800
May 06, 20194.95005.05004.95004.98004.980069,400
May 03, 20195.02005.12005.01005.03005.030094,100
May 02, 20195.02005.12004.98005.01005.0100113,100
May 01, 20195.11005.19005.00005.02005.0200200,700
Apr 30, 20195.31005.33005.06005.12005.1200103,100
Apr 29, 20195.01005.37005.01005.29005.2900157,600
Apr 26, 20195.05005.17004.95005.01005.0100152,400
Apr 25, 20195.16005.23005.01005.04005.0400148,700
Apr 24, 20195.34005.43005.25005.35005.350067,400
Apr 23, 20195.35005.46005.30005.41005.410088,600
Apr 22, 20195.45005.48005.26005.34005.340083,600
Apr 18, 20195.51005.53005.34005.41005.410037,600
Apr 17, 20195.47005.59005.41005.57005.570086,000
Apr 16, 20195.42005.54005.36005.47005.4700175,400
Apr 15, 20195.51005.55005.41005.43005.430088,400
Apr 12, 20195.52005.56005.45005.51005.510067,300
Apr 11, 20195.44005.51005.42005.46005.460071,200
Apr 10, 20195.21005.48005.18005.44005.4400169,000
Apr 09, 20195.37005.50005.19005.19005.190076,100
Apr 08, 20195.77005.77005.39005.40005.400093,700
Apr 05, 20195.66005.92005.61005.80005.8000449,400
Apr 04, 20195.52005.68005.41005.66005.6600509,800
Apr 03, 20195.38005.63005.33005.52005.5200404,000
Apr 02, 20195.31005.38005.29005.33005.330065,800
Apr 01, 20195.30005.37005.21005.35005.350037,800
Mar 29, 20195.34005.38005.18005.25005.250069,400
Mar 28, 20195.28005.36005.21005.34005.3400130,700
Mar 27, 20195.30005.35005.21005.28005.280055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...