RBCAA - Republic Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201740.3041.7340.3040.9640.9651,775
Dec 14, 201741.2141.2139.9640.4140.4117,600
Dec 14, 20170.22 Dividend
Dec 13, 201742.5842.5841.0041.3841.1623,500
Dec 12, 201740.3241.5540.1041.2241.0026,500
Dec 11, 201740.8840.8839.8640.1639.9520,300
Dec 08, 201740.9941.3440.6140.7840.567,700
Dec 07, 201741.0841.9240.2240.7640.5418,300
Dec 06, 201740.8341.2240.6841.2140.996,700
Dec 05, 201741.8842.1540.3241.3741.1535,100
Dec 04, 201742.3742.6041.4141.6141.3931,100
Dec 01, 201742.7242.7240.9041.6141.399,300
Nov 30, 201743.1143.5042.2242.5642.3354,100
Nov 29, 201742.0043.4541.2643.0542.8220,500
Nov 28, 201740.3542.3340.2041.8441.6229,400
Nov 27, 201739.8641.0439.7740.3640.1513,600
Nov 24, 201740.4340.4339.3039.7739.5613,100
Nov 22, 201740.6541.4540.2940.3040.0914,300
Nov 21, 201739.8340.8139.7940.5640.3425,000
Nov 20, 201739.3639.9138.5739.8839.6724,600
Nov 17, 201738.9939.4038.5439.3739.1618,200
Nov 16, 201738.8539.2538.4339.1938.9816,400
Nov 15, 201738.1238.8938.1238.7038.4912,700
Nov 14, 201737.7238.7337.7238.5638.3511,400
Nov 13, 201737.3838.4037.3838.0837.889,600
Nov 10, 201737.7638.2737.5237.6037.407,600
Nov 09, 201737.8538.2237.1537.7737.5712,900
Nov 08, 201738.2138.4937.9538.2738.0711,000
Nov 07, 201740.0440.0438.2938.4638.2619,000
Nov 06, 201739.6539.9639.1639.5239.318,900
Nov 03, 201739.6039.8139.4639.5439.3313,500
Nov 02, 201739.6140.0439.2039.8639.6515,200
Nov 01, 201739.6840.4339.1939.6239.4115,100
Oct 31, 201739.5140.0539.0739.3239.1119,700
Oct 30, 201740.6940.6939.1439.3739.1612,200
Oct 27, 201740.5941.0040.4540.8340.6123,800
Oct 26, 201740.9641.4240.4240.7440.5243,100
Oct 25, 201740.1441.4639.9940.7240.5071,300
Oct 24, 201740.1940.4439.8839.8839.6725,300
Oct 23, 201741.2041.5040.1640.1639.9519,300
Oct 20, 201744.0444.0439.8841.4841.2659,900
Oct 19, 201740.7140.8440.0640.0839.8721,500
Oct 18, 201741.1041.7641.0941.0940.8718,300
Oct 17, 201741.3841.8440.9741.1040.8816,300
Oct 16, 201741.0541.8241.0441.3841.1617,500
Oct 13, 201740.9741.1240.6041.0640.8414,500
Oct 12, 201741.2841.2840.7940.9240.7013,300
Oct 11, 201740.9541.7940.4641.2341.0125,400
Oct 10, 201740.8141.3040.5041.2441.0218,600
Oct 09, 201739.8640.9039.8640.5240.3017,400
Oct 06, 201739.0540.0039.0539.9739.769,900
Oct 05, 201738.7739.9738.7639.6539.4416,700
Oct 04, 201738.5138.7437.2838.7438.5315,600
Oct 03, 201739.2039.3138.3039.1238.9111,200
Oct 02, 201739.1139.1938.2939.0138.8015,000
Sep 29, 201738.9039.2338.5338.8938.6811,300
Sep 28, 201738.9239.1638.6638.9638.7518,000
Sep 27, 201737.6139.2137.6139.0838.8736,400
Sep 26, 201738.2838.2837.2337.9837.786,800
Sep 25, 201738.0038.1237.7137.9937.7915,100
Sep 22, 201737.7238.1437.7237.9537.7517,500
Sep 21, 201736.7537.9836.1737.8337.6329,000
Sep 20, 201736.1137.0035.9736.7436.5425,600
Sep 19, 201735.9236.2335.9236.1035.9113,900
Sep 18, 201735.9536.1535.8136.0235.8313,200
Sep 15, 201735.7535.7535.3535.6035.4148,400
Sep 14, 201735.9335.9335.3935.5635.3710,000
Sep 14, 20170.22 Dividend
Sep 13, 201735.7036.0035.5635.8835.4712,900
Sep 12, 201735.4635.7934.9735.6935.284,800
Sep 11, 201735.5935.8635.2835.5135.1010,100
Sep 08, 201734.6335.0034.5934.9134.517,900
Sep 07, 201735.1735.1734.2734.4234.0314,400
Sep 06, 201734.7135.2534.6634.7934.3911,600
Sep 05, 201736.0436.0434.4334.6034.2114,300
Sep 01, 201735.5835.7835.3735.7835.377,800
Aug 31, 201735.1335.6434.8335.5835.1739,300
Aug 30, 201734.5335.3334.5335.1034.707,000
Aug 29, 201734.4635.1034.2734.8834.4813,000
Aug 28, 201734.8435.2634.2934.9434.5412,500
Aug 25, 201734.6135.1634.5334.9434.547,800
Aug 24, 201734.4234.8034.3034.5634.1717,700
Aug 23, 201734.1534.7634.1534.5034.1113,200
Aug 22, 201734.4234.4834.1734.3833.996,100
Aug 21, 201734.6234.6233.6634.1333.746,900
Aug 18, 201733.5234.8733.5234.5334.1417,900
Aug 17, 201734.5234.6134.0534.0533.6614,900
Aug 16, 201734.8535.1234.7034.7334.3310,000
Aug 15, 201735.1935.2834.6834.7134.3112,400
Aug 14, 201733.8635.2033.8635.1734.7721,000
Aug 11, 201734.1334.1533.1733.5033.1219,400
Aug 10, 201734.2534.3833.7833.8733.4815,400
Aug 09, 201734.6935.0034.2634.4334.0417,000
Aug 08, 201734.2635.5834.2535.0334.6313,800
Aug 07, 201735.0035.2934.1634.2333.8428,400
Aug 04, 201735.2935.7035.0235.1734.778,200
Aug 03, 201735.6635.6635.0335.0734.677,300
Aug 02, 201735.8636.0935.4835.4835.076,800
Aug 01, 201736.4836.4835.7235.8435.4312,400
Jul 31, 201735.6436.4235.6435.9035.4932,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...