Skip to main content

Republic Bancorp Inc (NQ: RBCAA )

49.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.05 39.21 38.60 38.87 24,669 -0.24(-0.60%)
Sep 27, 2018 39.55 39.55 38.67 39.10 8,769 -0.35(-0.88%)
Sep 26, 2018 39.90 40.12 38.99 39.45 6,456 -0.46(-1.14%)
Sep 25, 2018 39.95 40.26 39.37 39.91 53,985 +0.10(+0.25%)
Sep 24, 2018 40.31 40.31 39.50 39.80 20,305 -0.51(-1.25%)
Sep 21, 2018 41.52 41.79 40.07 40.31 71,400 -1.22(-2.94%)
Sep 20, 2018 40.66 41.68 40.39 41.53 20,859 +0.89(+2.18%)
Sep 19, 2018 40.53 40.91 40.48 40.65 13,085 +0.16(+0.39%)
Sep 18, 2018 40.65 40.86 40.26 40.49 15,611 -0.07(-0.17%)
Sep 17, 2018 40.57 41.11 40.31 40.55 15,531 -0.13(-0.33%)
Sep 14, 2018 40.41 41.27 40.31 40.69 24,555 -0.08(-0.21%)
Sep 13, 2018 41.53 41.53 40.52 40.77 9,693 -0.74(-1.78%)
Sep 12, 2018 40.42 41.99 40.42 41.51 28,174 -0.22(-0.52%)
Sep 11, 2018 41.25 41.95 41.25 41.73 13,138 +0.33(+0.79%)
Sep 10, 2018 41.23 41.93 41.16 41.40 9,358 +0.18(+0.43%)
Sep 07, 2018 41.27 41.41 41.01 41.22 11,800 -0.18(-0.45%)
Sep 06, 2018 41.65 41.77 41.25 41.41 9,469 -0.31(-0.74%)
Sep 05, 2018 41.45 41.75 41.26 41.72 6,016 -0.02(-0.04%)
Sep 04, 2018 40.69 41.77 40.69 41.74 15,117 +0.96(+2.35%)
Aug 31, 2018 40.78 40.78 40.78 0 +0.03(+0.06%)
Aug 30, 2018 40.60 41.41 40.54 40.75 14,560 +0.13(+0.33%)
Aug 29, 2018 41.35 41.87 40.32 40.62 15,866 -0.65(-1.57%)
Aug 28, 2018 41.92 41.92 40.97 41.27 12,420 -0.45(-1.09%)
Aug 27, 2018 42.21 42.53 41.63 41.72 9,199 -0.10(-0.24%)
Aug 24, 2018 42.30 42.30 41.64 41.82 6,913 -0.38(-0.89%)
Aug 23, 2018 41.81 42.26 41.58 42.20 15,233 +0.17(+0.40%)
Aug 22, 2018 42.24 42.24 41.90 42.03 11,623 -0.20(-0.48%)
Aug 21, 2018 41.95 42.28 41.95 42.23 8,205 +0.39(+0.92%)
Aug 20, 2018 41.94 42.06 41.74 41.85 6,772 +0.06(+0.14%)
Aug 17, 2018 42.11 42.11 41.53 41.79 20,860 -0.43(-1.01%)
Aug 16, 2018 41.74 42.35 41.55 42.21 10,704 +0.96(+2.32%)
Aug 15, 2018 41.53 41.53 41.22 41.26 8,420 -0.24(-0.59%)
Aug 14, 2018 41.19 41.60 41.04 41.50 5,303 +0.45(+1.10%)
Aug 13, 2018 41.12 41.61 41.05 41.05 43,318 -0.11(-0.26%)
Aug 10, 2018 41.05 41.32 40.95 41.16 7,271 -0.14(-0.35%)
Aug 09, 2018 40.76 41.43 40.34 41.30 6,438 +0.62(+1.53%)
Aug 08, 2018 40.19 40.68 40.18 40.68 47,067 +0.34(+0.85%)
Aug 07, 2018 40.22 40.41 39.93 40.34 15,405 +0.32(+0.80%)
Aug 06, 2018 40.22 40.26 39.86 40.02 9,111 -0.21(-0.52%)
Aug 03, 2018 40.34 40.59 40.08 40.23 8,105 -0.17(-0.42%)
Aug 02, 2018 39.93 40.41 39.93 40.39 15,710 +0.16(+0.40%)
Aug 01, 2018 40.18 40.56 40.04 40.23 13,376 +0.08(+0.19%)
Jul 31, 2018 41.07 41.21 40.16 40.16 47,873 -0.80(-1.95%)
Jul 30, 2018 40.62 41.40 40.18 40.96 19,720 +0.76(+1.90%)
Jul 27, 2018 41.17 41.33 40.05 40.19 17,999 -0.83(-2.02%)
Jul 26, 2018 40.65 41.23 39.86 41.02 24,005 +0.64(+1.58%)
Jul 25, 2018 40.77 40.77 39.94 40.39 15,305 -0.28(-0.68%)
Jul 24, 2018 41.80 41.85 40.53 40.66 15,326 -0.97(-2.34%)
Jul 23, 2018 41.25 41.76 40.74 41.64 17,993 +0.74(+1.81%)
Jul 20, 2018 41.20 39.28 40.90 17,335 +1.62(+4.12%)
Jul 19, 2018 39.60 39.72 39.13 39.28 13,007 +0.03(+0.09%)
Jul 18, 2018 39.04 39.51 39.04 39.24 7,342 +0.19(+0.49%)
Jul 17, 2018 38.87 39.05 38.28 39.05 12,879 +0.16(+0.41%)
Jul 16, 2018 38.62 39.03 38.15 38.89 10,312 +0.26(+0.67%)
Jul 13, 2018 38.42 39.23 37.28 38.63 8,589 +0.08(+0.22%)
Jul 12, 2018 39.01 39.01 38.22 38.55 11,506 -0.40(-1.03%)
Jul 11, 2018 38.65 39.18 38.65 38.95 14,786 +0.14(+0.37%)
Jul 10, 2018 39.22 39.55 38.57 38.81 18,949 -0.42(-1.07%)
Jul 09, 2018 38.72 39.33 38.72 39.23 6,867 +0.58(+1.50%)
Jul 06, 2018 38.42 38.78 38.21 38.65 24,225 +0.13(+0.35%)
Jul 05, 2018 38.57 38.72 38.30 38.51 12,667 -0.05(-0.13%)
Jul 03, 2018 38.57 38.57 38.57 0 +0.40(+1.06%)
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.