RBCAA - Republic Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201945.3946.3645.3945.6245.6224,700
Nov 19, 201945.1446.5345.1445.8345.8312,400
Nov 18, 201945.8446.1445.3845.5245.526,600
Nov 15, 201946.0447.1545.4645.8545.8511,700
Nov 14, 201946.2646.7045.7245.7945.7911,200
Nov 13, 201946.5746.8245.8746.4246.4220,700
Nov 12, 201946.5647.0046.4246.8046.8010,600
Nov 11, 201946.4946.8246.0546.5646.569,900
Nov 08, 201945.5046.9245.5046.4946.4915,100
Nov 07, 201946.8246.8646.3246.5346.539,800
Nov 06, 201946.1546.6745.6446.2246.2223,700
Nov 05, 201945.7346.8745.3646.1746.1718,300
Nov 04, 201945.0145.7744.9345.6545.6512,300
Nov 01, 201944.6245.1044.5344.7844.7816,100
Oct 31, 201944.4744.6143.4844.4744.4715,300
Oct 30, 201944.4545.0044.1944.8044.808,700
Oct 29, 201943.8744.8043.8744.3144.317,900
Oct 28, 201944.2544.5343.8743.8843.888,600
Oct 25, 201943.6644.3043.6644.1744.174,900
Oct 24, 201945.6845.6843.5743.6943.6911,200
Oct 23, 201944.6645.3044.2644.4444.446,000
Oct 22, 201944.3945.3744.3944.6744.6710,600
Oct 21, 201942.6544.7242.6544.4044.4021,900
Oct 18, 201942.7743.7841.1842.6042.6047,000
Oct 17, 201943.8544.0342.9443.1343.1316,300
Oct 16, 201943.9444.0043.1843.4443.4414,400
Oct 15, 201942.9543.8342.4943.2043.2019,300
Oct 14, 201943.0443.2742.6942.9042.909,900
Oct 11, 201942.9043.9142.9043.2043.2012,200
Oct 10, 201942.3342.7642.2342.2642.2611,600
Oct 09, 201942.1642.5341.8142.2642.2620,700
Oct 08, 201942.2142.3341.7741.8141.8115,600
Oct 07, 201942.6143.0042.4542.5542.5518,200
Oct 04, 201942.3342.9342.1042.6642.6619,800
Oct 03, 201942.2542.5041.7542.2342.2310,400
Oct 02, 201942.2542.6141.9042.6142.6116,500
Oct 01, 201943.8744.1142.1442.4642.4617,100
Sep 30, 201943.5643.9143.3343.4543.4540,900
Sep 27, 201943.3443.4743.0843.2043.2015,300
Sep 26, 201943.3143.5442.6342.8942.8916,000
Sep 25, 201942.7743.6842.7743.3443.3427,800
Sep 24, 201944.0044.0042.7542.7742.7793,700
Sep 23, 201944.7144.9543.6043.8643.8622,000
Sep 20, 201943.7046.3543.0145.1445.1465,400
Sep 19, 201944.5745.5143.7643.7643.7623,400
Sep 19, 20190.264 Dividend
Sep 18, 201944.3945.0144.0744.7244.4619,300
Sep 17, 201944.3344.5743.9644.3644.1014,700
Sep 16, 201944.6045.1644.5644.9044.6323,500
Sep 13, 201944.6045.6944.2044.9344.6623,500
Sep 12, 201944.9744.9743.8044.5344.2727,900
Sep 11, 201943.2545.4043.1545.0644.7920,200
Sep 10, 201942.2643.5441.5443.2242.9627,200
Sep 09, 201941.7842.5841.0242.4342.1836,300
Sep 06, 201942.3442.3441.2941.3541.1111,000
Sep 05, 201941.4142.7441.4142.2041.9513,600
Sep 04, 201941.4141.4140.7341.1240.887,700
Sep 03, 201942.2542.2540.7941.0940.8513,200
Aug 30, 201941.9642.5841.8142.4542.2013,200
Aug 29, 201942.9243.5041.5241.7641.5124,400
Aug 28, 201942.3042.9142.0142.4942.2413,500
Aug 27, 201943.5044.0441.8442.4042.1514,900
Aug 26, 201942.6943.2942.3543.2943.038,800
Aug 23, 201943.8944.5242.0842.2141.9637,800
Aug 22, 201943.4944.6143.4743.4943.2319,600
Aug 21, 201942.9843.7142.7843.3543.0920,700
Aug 20, 201943.7043.7042.9943.0942.8411,000
Aug 19, 201943.9044.1943.4843.8743.6114,700
Aug 16, 201942.8143.7942.8143.0842.8326,700
Aug 15, 201943.3243.3242.1642.5542.3014,900
Aug 14, 201943.9143.9142.6943.2342.9713,600
Aug 13, 201944.4245.1244.2044.6144.3518,100
Aug 12, 201944.9745.3144.1344.4544.1913,100
Aug 09, 201945.5146.0145.2745.3345.0613,100
Aug 08, 201945.0546.4744.8245.5945.3225,800
Aug 07, 201944.6345.2944.3944.5544.2919,200
Aug 06, 201945.0345.9844.2645.2945.0232,800
Aug 05, 201946.4446.4444.0444.8844.6229,700
Aug 02, 201946.6947.4046.4947.2546.9715,500
Aug 01, 201947.8649.1346.6747.1246.8419,300
Jul 31, 201948.9749.7647.7747.7747.4934,900
Jul 30, 201948.2649.4548.2248.9548.6621,300
Jul 29, 201948.3249.3647.9748.1347.8520,200
Jul 26, 201947.0049.0147.0048.5848.2931,500
Jul 25, 201947.6848.6047.0447.0446.7623,300
Jul 24, 201947.1548.1546.6248.0547.7722,600
Jul 23, 201945.9947.4245.9946.9246.6422,900
Jul 22, 201948.3848.8445.7045.7045.4372,200
Jul 19, 201948.7449.8447.5548.2647.9822,100
Jul 18, 201948.7049.4348.2849.1548.8616,500
Jul 17, 201948.9349.1148.3248.8148.5212,100
Jul 16, 201949.1749.2948.6448.9948.7011,800
Jul 15, 201950.7950.7949.5049.6549.368,600
Jul 12, 201951.4151.7150.4350.6250.3224,400
Jul 11, 201949.9651.3549.9451.1850.8823,700
Jul 10, 201950.8451.6549.6749.8049.5113,900
Jul 09, 201949.9650.6849.9550.2149.9112,300
Jul 08, 201951.4351.4349.3450.0649.7617,000
Jul 05, 201950.9151.4950.9151.4951.199,400
Jul 03, 201951.5251.9050.5650.9450.645,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...