Republic Bancorp Inc (RBCAA) Historical Stock Data
70.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBCAA is up 0.36% a day on average. There have been 18 days where Republic Bancorp Inc closed green and 12 days where RBCAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 70.24 | 70.31 | ↑$0.07 (0.10%) | 70.24 | 71.18 | 19.87K |
| 2025-12-23 | 70.96 | 70.21 | ↓$0.75 (-1.06%) | 70.19 | 71.80 | 22.28K |
| 2025-12-22 | 72.90 | 71.62 | ↓$1.28 (-1.76%) | 71.20 | 73.31 | 35.72K |
| 2025-12-19 | 73.86 | 72.35 | ↓$1.51 (-2.04%) | 71.89 | 74.86 | 50.23K |
| 2025-12-18 | 74.32 | 74.85 | ↑$0.53 (0.71%) | 73.99 | 75.24 | 24.84K |
| 2025-12-17 | 73.65 | 74.31 | ↑$0.66 (0.90%) | 73.24 | 74.71 | 24.83K |
| 2025-12-16 | 74.29 | 73.83 | ↓$0.46 (-0.62%) | 73.76 | 75.78 | 31.13K |
| 2025-12-15 | 71.67 | 74.29 | ↑$2.63 (3.66%) | 71.67 | 75.16 | 34.51K |
| 2025-12-12 | 73.21 | 74.28 | ↑$1.08 (1.47%) | 72.42 | 74.54 | 35.10K |
| 2025-12-11 | 73.26 | 73.91 | ↑$0.65 (0.89%) | 72.61 | 74.26 | 42.46K |
| 2025-12-10 | 70.90 | 73.07 | ↑$2.17 (3.06%) | 70.60 | 73.16 | 49.10K |
| 2025-12-09 | 69.51 | 69.92 | ↑$0.41 (0.59%) | 69.24 | 70.23 | 16.78K |
| 2025-12-08 | 68.81 | 68.92 | ↑$0.11 (0.16%) | 68.57 | 70.37 | 26.23K |
| 2025-12-05 | 71.29 | 69.07 | ↓$2.22 (-3.11%) | 68.31 | 71.29 | 17.78K |
| 2025-12-04 | 69.84 | 68.95 | ↓$0.89 (-1.27%) | 68.59 | 70.16 | 24.31K |
| 2025-12-03 | 68.72 | 70.42 | ↑$1.70 (2.47%) | 68.72 | 70.62 | 18.70K |
| 2025-12-02 | 68.90 | 68.21 | ↓$0.69 (-1.00%) | 68.21 | 69.26 | 11.56K |
| 2025-12-01 | 67.44 | 68.96 | ↑$1.52 (2.25%) | 67.44 | 69.26 | 13.43K |
| 2025-11-28 | 68.11 | 69.01 | ↑$0.90 (1.32%) | 67.65 | 69.02 | 11.67K |
| 2025-11-26 | 68.51 | 69.04 | ↑$0.54 (0.78%) | 68.25 | 69.64 | 21.79K |
| 2025-11-25 | 67.28 | 69.03 | ↑$1.75 (2.60%) | 67.28 | 69.80 | 19.09K |
| 2025-11-24 | 67.40 | 67.20 | ↓$0.20 (-0.30%) | 66.53 | 67.76 | 19.87K |
| 2025-11-21 | 65.56 | 67.83 | ↑$2.27 (3.46%) | 65.56 | 68.81 | 26.45K |
| 2025-11-20 | 66.71 | 65.68 | ↓$1.03 (-1.54%) | 64.94 | 66.92 | 17.43K |
| 2025-11-19 | 65.68 | 65.78 | ↑$0.10 (0.15%) | 64.85 | 66.15 | 20.79K |
| 2025-11-18 | 65.13 | 65.11 | ↓$0.02 (-0.03%) | 63.97 | 65.85 | 16.53K |
| 2025-11-17 | 66.54 | 64.96 | ↓$1.58 (-2.37%) | 64.68 | 67.26 | 17.71K |
| 2025-11-14 | 66.99 | 66.94 | ↓$0.05 (-0.07%) | 65.56 | 67.91 | 18.97K |
| 2025-11-13 | 66.47 | 66.94 | ↑$0.47 (0.71%) | 66.05 | 67.20 | 19.19K |
| 2025-11-12 | 66.28 | 66.67 | ↑$0.39 (0.59%) | 66.28 | 66.85 | 13.39K |
Create an account or log in to view more rows.
$RBCAA another bear trap
$RBCAA good times
$RBCAA lets see if it can hold the line
$RBCAA There is nothing wrong with a decent pullback
$RBCAA Going up
$RBCAA used to this fuckery!! Not leaving no chance !
$RBCAA Keep up the pressure.
$RBCAA futes rippin
$RBCAA we had no volume for days before the last big rip
$RBCAA It’s that TIME!! To Double down!