Republic Bancorp Inc (RBCAA) Historical Stock Data

48.50 ↓0.76 (-1.54%)
As of March 1, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, RBCAA is down -0.21% a day on average. There have been 13 days where Republic Bancorp Inc closed green and 17 days where RBCAA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-0149.0148.50↓$0.51 (-1.04%)48.2449.308.95K
2024-02-2949.2949.26↓$0.03 (-0.06%)48.5249.2912.21K
2024-02-2848.3848.46↑$0.08 (0.17%)48.1748.698.10K
2024-02-2749.4648.84↓$0.62 (-1.25%)48.8449.708.23K
2024-02-2649.0049.24↑$0.24 (0.49%)48.9549.567.82K
2024-02-2349.3049.26↓$0.04 (-0.08%)49.1349.595.24K
2024-02-2249.6949.27↓$0.42 (-0.86%)48.3050.2718.73K
2024-02-2150.0049.94↓$0.06 (-0.12%)49.5050.5811.13K
2024-02-2050.6350.51↓$0.12 (-0.24%)50.5151.8311.44K
2024-02-1651.9651.25↓$0.71 (-1.37%)50.9852.0214.01K
2024-02-1551.4652.26↑$0.80 (1.55%)51.4652.3316.34K
2024-02-1448.7749.99↑$1.22 (2.50%)48.1750.0030.22K
2024-02-1350.5248.07↓$2.45 (-4.85%)47.5550.5229.68K
2024-02-1249.7551.31↑$1.56 (3.14%)49.7052.2524.77K
2024-02-0948.9749.76↑$0.79 (1.61%)48.5550.1214.83K
2024-02-0848.5948.95↑$0.37 (0.75%)48.0149.0512.71K
2024-02-0749.1047.89↓$1.21 (-2.46%)47.3349.1026.25K
2024-02-0649.7648.90↓$0.86 (-1.73%)47.8849.8026.50K
2024-02-0550.4650.05↓$0.41 (-0.81%)49.7150.5016.31K
2024-02-0250.9050.55↓$0.35 (-0.69%)50.2051.2112.41K
2024-02-0151.0851.29↑$0.21 (0.41%)49.9952.0021.41K
2024-01-3153.8851.19↓$2.69 (-4.99%)51.1953.9019.78K
2024-01-3053.9054.32↑$0.42 (0.78%)53.6654.4916.39K
2024-01-2953.5254.31↑$0.79 (1.48%)53.5254.6510.10K
2024-01-2654.3454.07↓$0.27 (-0.50%)53.6054.3414.78K
2024-01-2552.3853.32↑$0.94 (1.79%)51.2353.3229.47K
2024-01-2451.5051.79↑$0.29 (0.56%)51.0751.7914.52K
2024-01-2351.8250.85↓$0.97 (-1.87%)50.5251.8219.51K
2024-01-2251.0051.70↑$0.70 (1.37%)50.8751.7726.48K
2024-01-1950.7550.72↓$0.03 (-0.06%)50.2651.3127.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$RBCAA lets see if it can hold the line

0 Like Report
jchonnee

$RBCAA id rather have a dip then rip than a gap and crap

0 Like Report