Republic Bancorp Inc (RBCAA) Historical Stock Data
53.24 ↓0.16 (-0.30%)
As of May 8, 2024, 10:47am EST.
Historical Data
In the past 30 trading days, RBCAA is up 0.58% a day on average. There have been 19 days where Republic Bancorp Inc closed green and 11 days where RBCAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 53.94 | 53.40 | ↓$0.54 (-1.00%) | 53.34 | 54.48 | 15.06K |
| 2024-05-06 | 53.03 | 53.82 | ↑$0.79 (1.49%) | 52.90 | 53.88 | 30.61K |
| 2024-05-03 | 52.00 | 52.63 | ↑$0.63 (1.21%) | 51.84 | 53.03 | 17.57K |
| 2024-05-02 | 51.55 | 51.85 | ↑$0.30 (0.58%) | 51.20 | 51.90 | 21.45K |
| 2024-05-01 | 51.00 | 51.57 | ↑$0.57 (1.12%) | 49.51 | 51.60 | 17.57K |
| 2024-04-30 | 51.25 | 50.72 | ↓$0.53 (-1.03%) | 50.18 | 51.29 | 19.15K |
| 2024-04-29 | 50.50 | 51.25 | ↑$0.76 (1.50%) | 50.50 | 51.66 | 24.10K |
| 2024-04-26 | 49.51 | 50.50 | ↑$0.99 (2.00%) | 49.51 | 50.50 | 18.24K |
| 2024-04-25 | 48.10 | 50.05 | ↑$1.95 (4.06%) | 48.10 | 50.13 | 19.35K |
| 2024-04-24 | 49.22 | 49.83 | ↑$0.61 (1.24%) | 48.50 | 49.83 | 22.30K |
| 2024-04-23 | 50.08 | 49.97 | ↓$0.11 (-0.22%) | 49.78 | 50.40 | 16.04K |
| 2024-04-22 | 49.65 | 49.09 | ↓$0.56 (-1.13%) | 49.00 | 50.64 | 22.74K |
| 2024-04-19 | 47.20 | 49.88 | ↑$2.68 (5.68%) | 47.20 | 50.27 | 22.65K |
| 2024-04-18 | 47.57 | 47.30 | ↓$0.27 (-0.57%) | 46.83 | 48.48 | 26.30K |
| 2024-04-17 | 47.05 | 47.31 | ↑$0.26 (0.55%) | 47.04 | 48.36 | 12.36K |
| 2024-04-16 | 47.00 | 47.01 | ↑$0.01 (0.02%) | 47.00 | 47.96 | 7.05K |
| 2024-04-15 | 47.68 | 47.80 | ↑$0.12 (0.25%) | 47.32 | 48.00 | 7.22K |
| 2024-04-12 | 48.57 | 48.05 | ↓$0.52 (-1.07%) | 47.93 | 48.69 | 13.60K |
| 2024-04-11 | 48.60 | 48.65 | ↑$0.05 (0.10%) | 48.00 | 48.65 | 16.71K |
| 2024-04-10 | 49.01 | 48.71 | ↓$0.30 (-0.61%) | 46.81 | 49.01 | 21.76K |
| 2024-04-09 | 49.35 | 49.86 | ↑$0.51 (1.03%) | 49.35 | 50.06 | 7.63K |
| 2024-04-08 | 50.40 | 49.79 | ↓$0.61 (-1.21%) | 49.77 | 50.54 | 10.34K |
| 2024-04-05 | 50.45 | 50.37 | ↓$0.08 (-0.16%) | 49.66 | 50.45 | 8.38K |
| 2024-04-04 | 49.59 | 50.07 | ↑$0.48 (0.98%) | 49.59 | 50.96 | 16.69K |
| 2024-04-03 | 48.85 | 49.27 | ↑$0.42 (0.86%) | 48.85 | 50.16 | 12.89K |
| 2024-04-02 | 48.44 | 49.37 | ↑$0.93 (1.92%) | 47.08 | 49.42 | 42.49K |
| 2024-04-01 | 51.50 | 49.12 | ↓$2.38 (-4.62%) | 48.89 | 51.50 | 15.51K |
| 2024-03-28 | 50.31 | 51.00 | ↑$0.69 (1.37%) | 49.28 | 51.16 | 13.41K |
| 2024-03-27 | 48.52 | 50.56 | ↑$2.04 (4.20%) | 48.52 | 50.56 | 12.41K |
| 2024-03-26 | 49.16 | 48.53 | ↓$0.63 (-1.28%) | 48.40 | 49.43 | 14.25K |
Create an account or log in to view more rows.
$RBCAA looking ready to breakout soon.
$RBCAA let’s buy NOW!!!
$RBCAA lets see if it can hold the line
$RBCAA bounce back baby
$RBCAA whats the target for Friday close?
$RBCAA holding unfortunately lol
$RBCAA gimme gimme
$RBCAA I warned everyone this company sucks
$RBCAA id rather have a dip then rip than a gap and crap
$RBCAA futes rippin