Skip to main content

Republic Bancorp Inc (NQ: RBCAA )

50.03 -0.80 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.61 43.72 43.38 43.38 26,134 -0.11(-0.25%)
Aug 30, 2023 43.26 43.82 42.94 43.49 34,577 +0.34(+0.79%)
Aug 29, 2023 43.20 43.63 43.00 43.15 16,431 +0.15(+0.34%)
Aug 28, 2023 42.66 43.06 42.66 43.00 16,040 +0.63(+1.50%)
Aug 25, 2023 43.29 43.29 42.37 42.37 18,659 -1.09(-2.52%)
Aug 24, 2023 42.90 43.78 42.90 43.46 17,898 +0.37(+0.86%)
Aug 23, 2023 42.71 43.17 42.71 43.09 17,253 +0.39(+0.91%)
Aug 22, 2023 42.97 43.10 42.68 42.70 19,385 -0.85(-1.95%)
Aug 21, 2023 44.41 44.42 43.40 43.55 15,255 -0.52(-1.17%)
Aug 18, 2023 43.86 44.47 43.86 44.06 29,648 -0.04(-0.09%)
Aug 17, 2023 43.72 44.43 43.72 44.10 22,494 +0.11(+0.24%)
Aug 16, 2023 44.44 44.53 43.99 44.00 20,920 -0.21(-0.49%)
Aug 15, 2023 44.52 44.55 43.96 44.21 26,132 -0.72(-1.61%)
Aug 14, 2023 45.18 45.58 44.72 44.93 11,726 -0.55(-1.20%)
Aug 11, 2023 45.66 45.75 45.39 45.48 15,366 -0.02(-0.04%)
Aug 10, 2023 46.15 46.15 45.28 45.50 12,319 -0.55(-1.19%)
Aug 09, 2023 45.80 46.32 45.58 46.05 19,991 -0.02(-0.04%)
Aug 08, 2023 45.86 46.07 45.04 46.07 30,247 -0.15(-0.32%)
Aug 07, 2023 45.84 46.77 45.84 46.21 31,557 +0.37(+0.81%)
Aug 04, 2023 45.34 45.98 45.24 45.84 27,879 +0.33(+0.73%)
Aug 03, 2023 45.18 45.78 44.66 45.51 44,018 +0.01(+0.02%)
Aug 02, 2023 44.78 45.75 44.78 45.50 30,635 +0.59(+1.30%)
Aug 01, 2023 44.92 45.47 44.37 44.91 27,843 +0.18(+0.39%)
Jul 31, 2023 45.21 45.21 44.31 44.74 17,715 -0.40(-0.88%)
Jul 28, 2023 44.50 45.63 44.50 45.13 21,625 +0.32(+0.71%)
Jul 27, 2023 44.14 44.93 43.70 44.82 35,239 +0.58(+1.30%)
Jul 26, 2023 44.05 44.48 43.00 44.24 39,143 +0.77(+1.77%)
Jul 25, 2023 43.85 43.93 43.34 43.47 8,257 -0.06(-0.13%)
Jul 24, 2023 45.57 45.63 43.46 43.53 35,315 -1.72(-3.80%)
Jul 21, 2023 45.84 46.83 45.06 45.25 39,041 +0.00(+0.00%)
Jul 20, 2023 44.21 45.59 44.21 45.25 28,115 +0.63(+1.42%)
Jul 19, 2023 44.40 44.75 44.01 44.61 16,116 +0.74(+1.69%)
Jul 18, 2023 43.44 43.87 43.13 43.87 9,787 +1.22(+2.86%)
Jul 17, 2023 42.48 42.97 42.48 42.65 12,493 +0.40(+0.95%)
Jul 14, 2023 43.31 43.31 41.94 42.25 13,594 -0.89(-2.06%)
Jul 13, 2023 42.61 43.28 42.61 43.14 10,719 +0.57(+1.33%)
Jul 12, 2023 42.24 42.88 42.24 42.57 20,547 +0.88(+2.11%)
Jul 11, 2023 41.56 41.98 41.49 41.69 10,842 -0.13(-0.30%)
Jul 10, 2023 42.41 42.41 41.81 41.82 14,499 +0.01(+0.02%)
Jul 07, 2023 41.19 42.12 41.19 41.81 20,426 +0.62(+1.52%)
Jul 06, 2023 41.58 41.58 40.36 41.18 19,539 -0.51(-1.22%)
Jul 05, 2023 41.81 42.25 41.39 41.69 24,603 -0.09(-0.21%)
Jul 03, 2023 41.45 42.02 41.45 41.78 10,261 +0.29(+0.71%)
Jun 30, 2023 42.45 42.45 41.36 41.49 17,599 -0.39(-0.93%)
Jun 29, 2023 41.63 42.18 41.42 41.88 12,980 +0.59(+1.42%)
Jun 28, 2023 41.50 41.50 40.87 41.29 14,775 -0.20(-0.47%)
Jun 27, 2023 41.42 42.15 41.40 41.49 20,922 +0.18(+0.43%)
Jun 26, 2023 41.49 42.11 41.20 41.31 23,347 -0.30(-0.73%)
Jun 23, 2023 41.94 42.18 41.30 41.61 98,954 -0.62(-1.46%)
Jun 22, 2023 43.38 43.38 42.23 42.23 16,648 -1.00(-2.30%)
Jun 21, 2023 43.19 43.82 43.18 43.22 18,825 +0.04(+0.09%)
Jun 20, 2023 44.35 44.35 43.12 43.19 28,180 -1.36(-3.05%)
Jun 16, 2023 45.15 45.30 44.53 44.54 46,955 -0.26(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.