Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Bancorp Inc (NQ: RBCAA )

50.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.773 8.866 8.623 8.768 23,598 -0.12(-1.40%)
Jul 30, 2003 8.941 9.047 8.753 8.892 65,378 -0.07(-0.75%)
Jul 29, 2003 9.027 9.068 8.660 8.959 36,170 +0.07(+0.76%)
Jul 28, 2003 8.205 9.383 8.205 8.892 69,440 +0.60(+7.29%)
Jul 25, 2003 8.060 8.288 7.884 8.288 39,072 +0.28(+3.56%)
Jul 24, 2003 7.856 8.034 7.791 8.003 12,185 +0.21(+2.72%)
Jul 23, 2003 7.936 7.961 7.752 7.791 32,108 -0.05(-0.66%)
Jul 22, 2003 7.765 8.008 7.765 7.843 23,017 +0.03(+0.33%)
Jul 21, 2003 8.137 8.137 7.672 7.817 24,758 -0.25(-3.08%)
Jul 18, 2003 7.770 8.189 7.770 8.065 6,963 -0.05(-0.63%)
Jul 17, 2003 8.510 8.510 7.838 8.116 41,199 -0.03(-0.39%)
Jul 16, 2003 8.463 8.463 8.117 8.148 34,043 -0.32(-3.78%)
Jul 15, 2003 8.427 8.520 8.096 8.468 26,112 +0.19(+2.25%)
Jul 14, 2003 8.344 8.530 8.044 8.282 31,141 -0.06(-0.74%)
Jul 11, 2003 8.003 8.505 7.998 8.344 31,141 +0.43(+5.42%)
Jul 10, 2003 7.786 8.008 7.786 7.915 71,761 +0.19(+2.48%)
Jul 09, 2003 7.657 7.750 7.651 7.724 24,758 +0.03(+0.34%)
Jul 08, 2003 7.708 7.729 7.677 7.698 14,700 +0.03(+0.40%)
Jul 07, 2003 7.517 7.667 7.517 7.667 21,083 +0.19(+2.49%)
Jul 03, 2003 7.367 7.502 7.367 7.481 3,868 +0.09(+1.26%)
Jul 02, 2003 7.569 7.569 7.346 7.388 22,437 +0.00(+0.00%)
Jul 01, 2003 7.264 7.574 7.243 7.388 11,799 -0.05(-0.69%)
Jun 30, 2003 7.362 7.677 7.171 7.440 57,060 +0.14(+1.98%)
Jun 27, 2003 7.476 7.476 7.207 7.295 9,091 -0.09(-1.26%)
Jun 26, 2003 7.321 7.409 7.166 7.388 22,630 -0.03(-0.35%)
Jun 25, 2003 7.440 7.527 7.310 7.414 15,280 -0.03(-0.35%)
Jun 24, 2003 7.331 7.491 7.150 7.440 22,244 +0.20(+2.79%)
Jun 23, 2003 7.502 7.511 7.238 7.238 14,120 -0.26(-3.51%)
Jun 20, 2003 7.599 7.641 7.502 7.502 6,383 -0.05(-0.62%)
Jun 19, 2003 7.543 7.677 7.543 7.548 15,860 -0.13(-1.75%)
Jun 18, 2003 7.750 7.750 7.569 7.683 11,799 +0.01(+0.07%)
Jun 17, 2003 7.600 7.807 7.429 7.677 42,360 +0.13(+1.72%)
Jun 16, 2003 7.517 7.600 7.372 7.548 23,404 +0.11(+1.52%)
Jun 13, 2003 7.729 7.807 7.398 7.434 12,185 -0.24(-3.17%)
Jun 12, 2003 7.719 7.755 7.600 7.677 20,696 -0.04(-0.54%)
Jun 11, 2003 7.641 7.760 7.641 7.719 18,182 +0.04(+0.54%)
Jun 10, 2003 7.646 7.781 7.646 7.677 5,996 +0.09(+1.16%)
Jun 09, 2003 7.646 7.646 7.569 7.589 5,029 -0.15(-1.88%)
Jun 06, 2003 7.553 7.957 7.517 7.734 13,926 -0.11(-1.38%)
Jun 05, 2003 8.070 8.070 7.631 7.843 19,536 +0.22(+2.85%)
Jun 04, 2003 7.724 8.060 7.543 7.626 67,892 -0.09(-1.21%)
Jun 03, 2003 7.502 7.869 7.496 7.719 30,174 +0.26(+3.54%)
Jun 02, 2003 7.362 7.626 7.352 7.455 18,762 +0.09(+1.26%)
May 30, 2003 7.496 7.626 7.290 7.362 23,791 +0.03(+0.35%)
May 29, 2003 7.558 7.626 7.336 7.336 28,240 -0.20(-2.67%)
May 28, 2003 7.228 7.745 7.228 7.538 29,013 +0.31(+4.29%)
May 27, 2003 7.109 7.228 7.057 7.228 10,251 +0.16(+2.26%)
May 23, 2003 7.031 7.109 7.031 7.068 4,448 +0.01(+0.08%)
May 22, 2003 6.990 7.098 6.928 7.062 25,919 +0.08(+1.11%)
May 21, 2003 7.031 7.098 6.855 6.985 8,123 -0.02(-0.30%)
May 20, 2003 6.912 7.083 6.788 7.005 11,799 +0.05(+0.74%)
May 19, 2003 7.078 7.098 6.928 6.954 16,441 -0.14(-2.04%)
May 16, 2003 6.855 7.098 6.855 7.098 16,828 +0.02(+0.29%)
May 15, 2003 7.103 7.109 6.933 7.078 16,441 +0.14(+2.09%)
May 14, 2003 6.928 7.052 6.886 6.933 27,853 +0.01(+0.07%)
May 13, 2003 6.917 6.964 6.881 6.928 14,120 -0.02(-0.22%)
May 12, 2003 6.928 6.959 6.912 6.943 3,868 +0.02(+0.30%)
May 09, 2003 6.959 6.959 6.866 6.923 10,251 -0.01(-0.07%)
May 08, 2003 6.897 6.964 6.897 6.928 5,415 +0.14(+2.06%)
May 07, 2003 6.923 7.052 6.788 6.788 8,704 -0.12(-1.80%)
May 06, 2003 6.845 6.933 6.762 6.912 32,689 +0.16(+2.30%)
May 05, 2003 6.778 6.902 6.757 6.757 28,046 -0.02(-0.23%)
May 02, 2003 6.721 6.845 6.721 6.773 10,638 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.