Republic Bancorp Inc (RBCAA) Historical Stock Data

43.16 ↑0.47 (1.10%)
As of May 17, 2022, 12:25pm EST.

Historical Data

In the past 30 trading days, RBCAA is down -0.26% a day on average. There have been 11 days where Republic Bancorp Inc closed green and 19 days where RBCAA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1642.8442.69↓$0.15 (-0.35%)42.2342.8414.35K
2022-05-1343.2842.76↓$0.52 (-1.20%)42.7643.2817.31K
2022-05-1243.6543.02↓$0.63 (-1.44%)42.3043.6521.16K
2022-05-1143.7043.42↓$0.28 (-0.64%)43.2344.0016.14K
2022-05-1044.3243.54↓$0.77 (-1.75%)42.6244.3229.77K
2022-05-0942.0943.36↑$1.27 (3.02%)42.0943.6729.74K
2022-05-0642.3342.28↓$0.05 (-0.12%)41.8442.4217.41K
2022-05-0542.8842.20↓$0.68 (-1.59%)41.6542.9920.49K
2022-05-0442.3043.18↑$0.88 (2.08%)41.9243.3726.92K
2022-05-0341.5641.93↑$0.37 (0.88%)41.5642.2020.53K
2022-05-0241.8741.85↓$0.02 (-0.05%)41.7342.7521.80K
2022-04-2942.3641.68↓$0.68 (-1.61%)41.4142.6621.32K
2022-04-2843.1842.76↓$0.42 (-0.97%)42.2643.1813.52K
2022-04-2743.3542.60↓$0.75 (-1.73%)42.4543.9915.19K
2022-04-2643.7243.37↓$0.35 (-0.80%)43.2344.2122.48K
2022-04-2543.9644.09↑$0.13 (0.30%)43.6844.1514.22K
2022-04-2244.5244.23↓$0.29 (-0.65%)44.1444.5614.57K
2022-04-2145.7544.41↓$1.34 (-2.93%)43.8045.9714.68K
2022-04-2044.8145.56↑$0.75 (1.67%)44.8146.1512.66K
2022-04-1944.4045.23↑$0.83 (1.87%)44.4045.3110.86K
2022-04-1844.2944.44↑$0.15 (0.34%)44.2944.8115.37K
2022-04-1444.4744.35↓$0.12 (-0.27%)44.0244.4910.92K
2022-04-1344.0844.37↑$0.29 (0.66%)43.8744.6513.03K
2022-04-1244.0644.15↑$0.09 (0.20%)43.7744.3215.87K
2022-04-1144.1244.03↓$0.09 (-0.20%)43.7044.3310.94K
2022-04-0843.8043.89↑$0.09 (0.21%)43.4844.1515.79K
2022-04-0744.5643.91↓$0.65 (-1.46%)43.8744.9611.43K
2022-04-0644.7844.64↓$0.14 (-0.31%)44.4244.8814.46K
2022-04-0544.9444.99↑$0.05 (0.11%)44.5945.3520.24K
2022-04-0445.2944.85↓$0.44 (-0.97%)44.5145.2919.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.