Republic Bancorp Inc (RBCAA) Historical Stock Data
67.68 ↑0.00 (0.00%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBCAA is up 0.89% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 68.21 | 67.68 | ↓$0.53 (-0.78%) | 66.34 | 68.83 | 18.13K |
| 2024-07-25 | 64.11 | 67.68 | ↑$3.57 (5.57%) | 64.10 | 69.00 | 26.63K |
| 2024-07-24 | 66.84 | 63.81 | ↓$3.03 (-4.53%) | 63.50 | 66.84 | 38.97K |
| 2024-07-23 | 63.39 | 66.77 | ↑$3.38 (5.33%) | 63.39 | 67.57 | 26.55K |
| 2024-07-22 | 61.76 | 64.11 | ↑$2.35 (3.81%) | 60.70 | 64.46 | 21.20K |
| 2024-07-19 | 63.76 | 61.50 | ↓$2.26 (-3.54%) | 61.10 | 64.35 | 26.21K |
| 2024-07-18 | 62.47 | 62.10 | ↓$0.37 (-0.59%) | 61.98 | 64.20 | 30.14K |
| 2024-07-17 | 61.30 | 63.13 | ↑$1.83 (2.99%) | 60.14 | 63.49 | 27.81K |
| 2024-07-16 | 58.70 | 61.73 | ↑$3.03 (5.16%) | 58.48 | 62.09 | 29.41K |
| 2024-07-15 | 57.86 | 58.48 | ↑$0.62 (1.07%) | 57.73 | 60.20 | 31.16K |
| 2024-07-12 | 56.83 | 57.12 | ↑$0.29 (0.51%) | 56.66 | 57.55 | 15.84K |
| 2024-07-11 | 54.20 | 56.38 | ↑$2.18 (4.02%) | 54.20 | 56.48 | 25.62K |
| 2024-07-10 | 52.12 | 53.14 | ↑$1.02 (1.96%) | 52.10 | 53.14 | 8.87K |
| 2024-07-09 | 51.85 | 52.10 | ↑$0.25 (0.48%) | 51.71 | 52.42 | 9.33K |
| 2024-07-08 | 51.90 | 51.87 | ↓$0.03 (-0.06%) | 51.63 | 52.23 | 9.14K |
| 2024-07-05 | 52.51 | 51.45 | ↓$1.06 (-2.02%) | 50.80 | 52.77 | 8.11K |
| 2024-07-03 | 52.49 | 52.75 | ↑$0.26 (0.50%) | 52.49 | 53.25 | 8.14K |
| 2024-07-02 | 53.21 | 53.20 | ↓$0.01 (-0.02%) | 52.75 | 53.36 | 17.29K |
| 2024-07-01 | 53.39 | 52.90 | ↓$0.49 (-0.92%) | 52.38 | 53.39 | 21.20K |
| 2024-06-28 | 50.62 | 53.61 | ↑$2.99 (5.91%) | 48.90 | 54.44 | 91.52K |
| 2024-06-27 | 50.49 | 50.97 | ↑$0.48 (0.95%) | 50.24 | 50.97 | 16.88K |
| 2024-06-26 | 48.85 | 50.65 | ↑$1.80 (3.68%) | 48.85 | 51.02 | 14.32K |
| 2024-06-25 | 49.40 | 49.03 | ↓$0.37 (-0.75%) | 49.03 | 49.40 | 6.38K |
| 2024-06-24 | 48.98 | 49.68 | ↑$0.70 (1.43%) | 48.86 | 50.34 | 21.12K |
| 2024-06-21 | 51.02 | 48.71 | ↓$2.31 (-4.53%) | 48.67 | 51.02 | 72.53K |
| 2024-06-20 | 51.00 | 51.30 | ↑$0.30 (0.59%) | 51.00 | 51.90 | 7.95K |
| 2024-06-18 | 50.88 | 51.40 | ↑$0.52 (1.02%) | 50.80 | 51.56 | 9.53K |
| 2024-06-17 | 50.10 | 50.68 | ↑$0.58 (1.16%) | 50.04 | 50.81 | 6.60K |
| 2024-06-14 | 50.70 | 50.03 | ↓$0.67 (-1.32%) | 49.69 | 50.70 | 9.47K |
| 2024-06-13 | 51.00 | 50.83 | ↓$0.17 (-0.33%) | 50.17 | 51.23 | 21.40K |
Create an account or log in to view more rows.
$RBCAA I need a smoke after this trade
$RBCAA if your selling dont regret it later
$RBCAA prepare your cash to buy dip
$RBCAA Not another do nothing day
$RBCAA lock and load
$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?