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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 42.84 | 42.69 | ↓$0.15 (-0.35%) | 42.23 | 42.84 | 14.35K |
| 2022-05-13 | 43.28 | 42.76 | ↓$0.52 (-1.20%) | 42.76 | 43.28 | 17.31K |
| 2022-05-12 | 43.65 | 43.02 | ↓$0.63 (-1.44%) | 42.30 | 43.65 | 21.16K |
| 2022-05-11 | 43.70 | 43.42 | ↓$0.28 (-0.64%) | 43.23 | 44.00 | 16.14K |
| 2022-05-10 | 44.32 | 43.54 | ↓$0.77 (-1.75%) | 42.62 | 44.32 | 29.77K |
| 2022-05-09 | 42.09 | 43.36 | ↑$1.27 (3.02%) | 42.09 | 43.67 | 29.74K |
| 2022-05-06 | 42.33 | 42.28 | ↓$0.05 (-0.12%) | 41.84 | 42.42 | 17.41K |
| 2022-05-05 | 42.88 | 42.20 | ↓$0.68 (-1.59%) | 41.65 | 42.99 | 20.49K |
| 2022-05-04 | 42.30 | 43.18 | ↑$0.88 (2.08%) | 41.92 | 43.37 | 26.92K |
| 2022-05-03 | 41.56 | 41.93 | ↑$0.37 (0.88%) | 41.56 | 42.20 | 20.53K |
| 2022-05-02 | 41.87 | 41.85 | ↓$0.02 (-0.05%) | 41.73 | 42.75 | 21.80K |
| 2022-04-29 | 42.36 | 41.68 | ↓$0.68 (-1.61%) | 41.41 | 42.66 | 21.32K |
| 2022-04-28 | 43.18 | 42.76 | ↓$0.42 (-0.97%) | 42.26 | 43.18 | 13.52K |
| 2022-04-27 | 43.35 | 42.60 | ↓$0.75 (-1.73%) | 42.45 | 43.99 | 15.19K |
| 2022-04-26 | 43.72 | 43.37 | ↓$0.35 (-0.80%) | 43.23 | 44.21 | 22.48K |
| 2022-04-25 | 43.96 | 44.09 | ↑$0.13 (0.30%) | 43.68 | 44.15 | 14.22K |
| 2022-04-22 | 44.52 | 44.23 | ↓$0.29 (-0.65%) | 44.14 | 44.56 | 14.57K |
| 2022-04-21 | 45.75 | 44.41 | ↓$1.34 (-2.93%) | 43.80 | 45.97 | 14.68K |
| 2022-04-20 | 44.81 | 45.56 | ↑$0.75 (1.67%) | 44.81 | 46.15 | 12.66K |
| 2022-04-19 | 44.40 | 45.23 | ↑$0.83 (1.87%) | 44.40 | 45.31 | 10.86K |
| 2022-04-18 | 44.29 | 44.44 | ↑$0.15 (0.34%) | 44.29 | 44.81 | 15.37K |
| 2022-04-14 | 44.47 | 44.35 | ↓$0.12 (-0.27%) | 44.02 | 44.49 | 10.92K |
| 2022-04-13 | 44.08 | 44.37 | ↑$0.29 (0.66%) | 43.87 | 44.65 | 13.03K |
| 2022-04-12 | 44.06 | 44.15 | ↑$0.09 (0.20%) | 43.77 | 44.32 | 15.87K |
| 2022-04-11 | 44.12 | 44.03 | ↓$0.09 (-0.20%) | 43.70 | 44.33 | 10.94K |
| 2022-04-08 | 43.80 | 43.89 | ↑$0.09 (0.21%) | 43.48 | 44.15 | 15.79K |
| 2022-04-07 | 44.56 | 43.91 | ↓$0.65 (-1.46%) | 43.87 | 44.96 | 11.43K |
| 2022-04-06 | 44.78 | 44.64 | ↓$0.14 (-0.31%) | 44.42 | 44.88 | 14.46K |
| 2022-04-05 | 44.94 | 44.99 | ↑$0.05 (0.11%) | 44.59 | 45.35 | 20.24K |
| 2022-04-04 | 45.29 | 44.85 | ↓$0.44 (-0.97%) | 44.51 | 45.29 | 19.71K |
Create an account or log in to view more rows.
$RBCAA how low can she go
$RBCAA all in
$RBCAA gets me every time lol
$RBCAA buy the dip were blasting off
$RBCAA going parabolic monday.