Republic First Bancorp Inc (FRBK) Historical Stock Data

3.47 ↑0.01 (0.29%)
As of Market Close on August 11th, 2022.

Historical Data

In the past 30 trading days, FRBK is down -0.14% a day on average. There have been 13 days where Republic First Bancorp Inc closed green and 17 days where FRBK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-113.503.47↓$0.03 (-0.86%)3.413.51153.41K
2022-08-103.503.46↓$0.04 (-1.14%)3.463.57210.18K
2022-08-093.573.49↓$0.08 (-2.24%)3.493.62175.28K
2022-08-083.643.61↓$0.03 (-0.82%)3.573.64129.18K
2022-08-053.643.60↓$0.04 (-1.10%)3.583.65138.96K
2022-08-043.583.63↑$0.05 (1.40%)3.563.64114.39K
2022-08-033.623.61↓$0.01 (-0.28%)3.563.64108.81K
2022-08-023.593.59↑$0.00 (0.00%)3.523.65204.44K
2022-08-013.593.57↓$0.02 (-0.56%)3.553.64181.98K
2022-07-293.643.62↓$0.02 (-0.55%)3.563.65143.50K
2022-07-283.653.64↓$0.01 (-0.27%)3.603.67173.55K
2022-07-273.543.64↑$0.10 (2.82%)3.543.65252.47K
2022-07-263.563.58↑$0.02 (0.56%)3.563.6182.85K
2022-07-253.543.59↑$0.05 (1.41%)3.543.6283.35K
2022-07-223.583.54↓$0.04 (-1.12%)3.503.63125.89K
2022-07-213.573.59↑$0.02 (0.56%)3.553.61136.83K
2022-07-203.593.61↑$0.02 (0.56%)3.573.65116.66K
2022-07-193.543.62↑$0.08 (2.26%)3.473.66226.52K
2022-07-183.623.51↓$0.11 (-3.04%)3.493.74345.70K
2022-07-153.453.69↑$0.24 (6.96%)3.383.721.32M
2022-07-143.703.37↓$0.33 (-8.92%)3.333.701.12M
2022-07-133.853.71↓$0.14 (-3.64%)3.673.89767.58K
2022-07-123.983.91↓$0.07 (-1.76%)3.904.02427.07K
2022-07-113.983.98↑$0.00 (0.00%)3.944.08243.22K
2022-07-083.804.04↑$0.24 (6.32%)3.794.04611.28K
2022-07-073.833.80↓$0.03 (-0.78%)3.763.83167.33K
2022-07-063.833.83↑$0.00 (0.00%)3.793.88138.44K
2022-07-053.903.86↓$0.04 (-1.03%)3.733.95177.81K
2022-07-013.833.93↑$0.10 (2.61%)3.813.95232.22K
2022-06-303.873.81↓$0.06 (-1.55%)3.723.95547.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.