U.S. Markets closed

Republic Bancorp, Inc. (RBCAA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.27+0.03 (+0.09%)
At close: 4:00PM EDT
People also watch
SYBTSBSITHFFCTBIRNST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201736.4536.4535.0235.2735.2716,693
Jun 21, 201735.7835.8935.2435.2435.2417,900
Jun 20, 201735.6135.7635.2635.3435.3412,300
Jun 19, 201736.1836.4135.7535.7635.7611,100
Jun 16, 201735.8136.6935.7535.8235.8251,000
Jun 15, 201736.6136.9035.7536.1836.1817,300
Jun 14, 201736.3836.7735.7936.2436.2413,100
Jun 14, 20170.22 Dividend
Jun 13, 201736.7837.0036.2736.6136.3919,200
Jun 12, 201736.9037.4635.8536.9936.7741,800
Jun 09, 201735.6436.8535.6437.0336.8136,200
Jun 08, 201735.0136.2834.5635.7035.4927,000
Jun 07, 201734.3935.4534.1834.4434.2317,100
Jun 06, 201734.5435.0534.0834.6334.4215,400
Jun 05, 201734.8135.2034.3634.8834.6714,900
Jun 02, 201734.8335.4234.5535.1334.9223,800
Jun 01, 201735.0735.3634.2834.7534.5416,400
May 31, 201734.0834.9333.7134.6834.4763,800
May 30, 201734.5134.5733.8234.2934.0846,200
May 26, 201733.6734.7833.6734.7534.549,000
May 25, 201734.5034.8834.2234.7734.5613,000
May 24, 201735.0735.2734.2534.6734.4610,700
May 23, 201734.8135.1233.9635.2235.0110,000
May 22, 201734.1334.6833.9334.8434.6324,000
May 19, 201734.0934.7533.8034.0333.8332,700
May 18, 201734.0435.2733.7634.4534.2471,900
May 17, 201734.7934.8233.0234.0133.8183,900
May 16, 201735.0935.3134.8535.4135.2010,600
May 15, 201735.0835.2134.9635.3135.108,000
May 12, 201735.0435.1234.5934.8934.6816,000
May 11, 201735.4235.7134.9135.2635.0514,800
May 10, 201735.5435.6235.4935.7035.4913,700
May 09, 201735.9336.1635.5435.8135.5914,600
May 08, 201735.8035.9235.5736.0035.789,500
May 05, 201736.0136.1635.5035.8935.6713,500
May 04, 201735.5435.7835.4935.8835.6610,000
May 03, 201735.4335.5135.2535.6935.4812,900
May 02, 201735.6835.8935.3135.7735.568,600
May 01, 201735.9536.1435.1835.9335.7116,800
Apr 28, 201736.3636.3835.7635.9835.7626,200
Apr 27, 201736.9536.9736.0636.6536.4317,000
Apr 26, 201735.5237.0935.5237.0536.8342,800
Apr 25, 201736.4936.9435.9236.4636.2423,200
Apr 24, 201736.5336.8535.9936.4236.2019,500
Apr 21, 201733.8336.3433.8335.8935.6739,600
Apr 20, 201733.5534.2533.1734.4334.2222,400
Apr 19, 201733.4834.0133.4834.0333.8316,700
Apr 18, 201733.3633.5033.0733.7033.5015,400
Apr 17, 201731.7833.7031.7833.6233.4221,500
Apr 13, 201733.2233.4932.1933.1332.939,700
Apr 12, 201733.6034.3633.3333.6733.4714,400
Apr 11, 201733.0733.7832.6733.9633.7615,500
Apr 10, 201733.4433.4532.5933.2833.089,900
Apr 07, 201732.9433.4932.8133.4633.2612,300
Apr 06, 201731.9133.1931.9133.1532.9542,200
Apr 05, 201733.4833.6831.9632.2832.0945,600
Apr 04, 201733.3633.9233.1033.4233.2217,600
Apr 03, 201733.5934.2433.2633.8033.6025,100
Mar 31, 201735.3235.5134.0834.3934.1839,200
Mar 30, 201733.9035.2633.9035.1734.9622,300
Mar 29, 201734.7834.7833.3234.0433.8421,900
Mar 28, 201733.0333.9032.8733.9333.7313,400
Mar 27, 201732.5333.4132.3533.4433.2411,000
Mar 24, 201733.1733.8133.0533.3833.1814,400
Mar 23, 201732.7233.5132.7233.3533.1512,000
Mar 22, 201732.4133.0932.0632.6632.4629,400
Mar 21, 201734.3734.3732.4932.7632.5621,700
Mar 20, 201734.5834.7434.2134.5434.3312,900
Mar 17, 201733.9834.5633.8634.5134.3036,400
Mar 16, 201733.6734.2433.5634.2934.0814,000
Mar 15, 201734.0334.4433.7134.1033.9011,800
Mar 15, 20170.209 Dividend
Mar 14, 201734.0034.1433.4734.2933.8818,700
Mar 13, 201733.7034.3433.7034.3533.949,700
Mar 10, 201734.3134.6433.6734.2233.8119,700
Mar 09, 201734.4734.6034.1834.6934.2716,200
Mar 08, 201734.5934.5933.4734.6534.2315,700
Mar 07, 201733.9934.5233.7434.7534.3319,700
Mar 06, 201733.6133.9733.4934.2933.8818,900
Mar 03, 201733.9934.1633.5934.3133.9022,600
Mar 02, 201734.1434.1433.6134.2233.8118,400
Mar 01, 201734.8835.0633.9534.6634.2441,800
Feb 28, 201734.7535.4534.0734.5834.1628,000
Feb 27, 201735.1735.4134.6135.5635.1320,000
Feb 24, 201735.1735.4534.6935.7135.2819,600
Feb 23, 201735.4335.6134.8435.8535.4217,500
Feb 22, 201735.5135.7534.9835.8535.429,700
Feb 21, 201735.6235.9535.0735.8935.4613,500
Feb 17, 201735.5635.8335.4536.0635.6215,300
Feb 16, 201735.7235.7235.1035.8035.3713,000
Feb 15, 201734.8735.5434.8335.8935.468,300
Feb 14, 201734.7935.6234.3935.4635.0325,700
Feb 13, 201734.1934.9634.1935.2734.8418,600
Feb 10, 201733.9734.1233.6334.5134.0910,200
Feb 09, 201733.6834.3133.6834.4534.0318,200
Feb 08, 201734.6834.6833.2434.1833.7719,000
Feb 07, 201736.4936.4934.6835.2034.789,400
Feb 06, 201734.9235.5034.7935.2734.847,800
Feb 03, 201735.2035.9734.3935.4134.9810,100
Feb 02, 201734.1035.3034.1035.1534.7315,500
*Close price adjusted for dividends and splits.
Loading more data...