Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Republic Bancorp, Inc. (RBCAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.06-2.45 (-4.41%)
At close: 1:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202154.1454.3152.0053.0653.0619,200
Nov 24, 202155.4056.0355.2755.5155.5115,600
Nov 23, 202156.0956.4754.8055.6855.6822,700
Nov 22, 202155.0456.2355.0455.5755.5742,600
Nov 19, 202155.0155.2554.6454.6454.6435,400
Nov 18, 202155.5055.5554.9855.5555.5516,600
Nov 17, 202155.2455.7154.8255.7155.7115,300
Nov 16, 202155.8356.0455.4055.5555.5512,100
Nov 15, 202155.9555.9555.2955.5455.5411,500
Nov 12, 202156.5756.5755.8756.0056.004,900
Nov 11, 202156.7857.2056.2856.4856.4810,700
Nov 10, 202156.5556.9556.0056.7056.7011,300
Nov 09, 202156.7256.7755.3756.3556.3516,600
Nov 08, 202157.1757.6256.3457.2157.2114,200
Nov 05, 202156.3557.6255.9657.0757.0725,100
Nov 04, 202155.2556.3155.2555.8355.8315,700
Nov 03, 202154.7256.7554.7256.2356.2317,800
Nov 02, 202154.9955.3354.3454.7254.7216,000
Nov 01, 202154.1355.0054.1354.8554.8514,200
Oct 29, 202154.0554.2453.4454.0254.0214,300
Oct 28, 202153.1654.3353.1653.8553.8517,000
Oct 27, 202152.8953.2852.0052.8152.8120,000
Oct 26, 202153.9953.9953.1953.2953.2910,900
Oct 25, 202153.5453.9353.4053.8053.808,000
Oct 22, 202153.1053.6553.1053.3953.3910,400
Oct 21, 202153.2153.6053.0953.2153.2113,900
Oct 20, 202152.5053.1752.3053.1753.1714,200
Oct 19, 202152.6052.6052.0452.2252.2217,900
Oct 18, 202152.2052.3751.8652.3752.3716,100
Oct 15, 202152.6152.7451.8452.0652.0634,100
Oct 14, 202151.8452.1651.3651.9651.9647,600
Oct 13, 202151.4451.6350.8351.4651.4611,900
Oct 12, 202150.8351.6350.8351.5351.5312,300
Oct 11, 202151.8251.8551.3551.4551.4510,300
Oct 08, 202152.0052.4951.9552.1052.1011,600
Oct 07, 202151.9652.5851.2252.1052.1020,600
Oct 06, 202151.2651.7650.9251.7251.7217,000
Oct 05, 202151.4551.7950.9951.6751.6712,800
Oct 04, 202151.7051.7050.8751.4751.4719,200
Oct 01, 202150.6052.2050.4751.7651.7633,800
Sep 30, 202151.6051.6250.5350.6550.6519,500
Sep 29, 202151.2551.4250.5651.3451.3418,900
Sep 28, 202152.0352.3250.9751.1751.1734,400
Sep 27, 202150.5552.5250.5551.9151.9128,200
Sep 24, 202150.0050.6250.0050.3450.3459,900
Sep 23, 202149.0550.4649.0549.9449.9434,200
Sep 22, 202148.6449.2848.3148.8748.8735,000
Sep 21, 202148.3948.7348.0348.2748.2729,800
Sep 20, 202147.9048.4247.6048.2248.2250,800
Sep 17, 202149.1149.4048.2648.7848.78285,800
Sep 16, 202149.2949.7548.7649.1749.1727,200
Sep 16, 20210.308 Dividend
Sep 15, 202149.1350.0949.1349.7849.4735,500
Sep 14, 202149.6049.6049.0449.1348.8323,500
Sep 13, 202149.6749.9749.4649.8449.5327,200
Sep 10, 202149.2350.0049.2349.3449.0327,100
Sep 09, 202149.8050.3549.8050.0649.7523,000
Sep 08, 202149.6850.0949.6849.9649.6533,300
Sep 07, 202151.4551.4549.7749.9249.6138,300
Sep 03, 202151.1551.5651.1551.2450.9235,900
Sep 02, 202150.6651.3950.6651.3150.9934,600
Sep 01, 202149.8850.8249.6550.6950.3835,000
Aug 31, 202150.2150.2249.6850.1349.8224,200
Aug 30, 202150.9550.9549.9049.9049.5922,100
Aug 27, 202149.5750.9049.5750.7750.4634,100
Aug 26, 202150.1750.3049.4049.5049.1948,000
Aug 25, 202149.8750.3249.7550.1049.7942,600
Aug 24, 202149.8150.1349.7049.9049.5930,700
Aug 23, 202150.3350.3849.9149.9249.6120,400
Aug 20, 202149.5050.5049.5050.1049.7945,800
Aug 19, 202149.6850.0249.6749.6949.3879,700
Aug 18, 202150.0350.7150.0050.2049.8932,900
Aug 17, 202149.9750.2549.6650.1149.8023,900
Aug 16, 202149.9650.2449.4450.0549.7422,000
Aug 13, 202150.0050.2249.8750.0349.7226,100
Aug 12, 202150.0650.4349.9750.0849.7719,100
Aug 11, 202150.3550.7550.0650.6350.3220,900
Aug 10, 202149.5250.5049.5250.4450.1320,300
Aug 09, 202150.2250.5049.8450.0649.7528,600
Aug 06, 202149.4050.5349.4050.1949.8835,500
Aug 05, 202149.3549.6949.0349.1748.8736,000
Aug 04, 202149.2749.7949.2249.3249.0129,300
Aug 03, 202149.4149.9449.0249.7049.3947,000
Aug 02, 202148.7249.5148.7249.2248.9247,300
Jul 30, 202148.6049.2048.6048.7648.4629,800
Jul 29, 202148.3449.2948.2748.8448.5430,200
Jul 28, 202148.2048.6747.7148.4048.1032,000
Jul 27, 202147.8948.5947.5448.2147.9132,900
Jul 26, 202148.8748.8748.0848.1247.8232,200
Jul 23, 202147.6048.6047.6048.6048.3022,700
Jul 22, 202147.6547.6546.8547.0846.7924,400
Jul 21, 202146.6548.1146.6547.6747.3830,900
Jul 20, 202145.7047.9745.7046.6846.3960,900
Jul 19, 202145.8646.4345.3245.6745.3936,300
Jul 16, 202147.2847.4546.5146.6046.3148,900
Jul 15, 202145.8546.9645.6146.9646.6736,200
Jul 14, 202146.3446.5145.9246.2445.9543,300
Jul 13, 202146.4446.5145.8646.2145.9241,900
Jul 12, 202145.9946.6345.5346.4446.1527,300
Jul 09, 202144.2246.4544.2246.2645.9714,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement