Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Bancorp Inc (NQ: RBCAA )

50.47 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.10 10.45 10.09 10.21 37,211 +0.17(+1.73%)
May 27, 2004 10.04 10.15 10.03 10.03 9,210 -0.11(-1.07%)
May 26, 2004 9.771 10.15 9.739 10.14 20,632 +0.39(+4.01%)
May 25, 2004 9.635 9.766 9.587 9.749 24,869 +0.25(+2.63%)
May 24, 2004 9.608 9.690 9.473 9.500 16,395 -0.14(-1.41%)
May 21, 2004 9.679 9.771 9.353 9.635 27,632 +0.00(+0.00%)
May 20, 2004 9.706 9.717 9.500 9.635 19,342 +0.04(+0.40%)
May 19, 2004 9.429 9.706 9.429 9.597 37,579 +0.12(+1.32%)
May 18, 2004 9.304 9.489 9.228 9.473 7,921 +0.15(+1.57%)
May 17, 2004 9.500 9.543 9.120 9.326 24,132 -0.23(-2.39%)
May 14, 2004 9.592 9.706 9.527 9.554 14,921 -0.07(-0.73%)
May 13, 2004 9.711 9.717 9.608 9.625 61,159 -0.09(-0.95%)
May 12, 2004 9.668 9.717 9.500 9.717 10,868 +0.07(+0.73%)
May 11, 2004 9.641 9.690 9.635 9.646 9,579 +0.01(+0.11%)
May 10, 2004 9.923 9.923 9.587 9.635 10,684 -0.15(-1.50%)
May 07, 2004 9.771 9.847 9.771 9.782 17,132 +0.03(+0.28%)
May 06, 2004 9.937 9.937 9.706 9.755 14,737 -0.14(-1.43%)
May 05, 2004 9.923 10.03 9.782 9.896 7,552 +0.05(+0.50%)
May 04, 2004 10.25 10.25 9.717 9.847 21,737 -0.34(-3.36%)
May 03, 2004 10.16 10.35 10.15 10.19 11,789 +0.01(+0.11%)
Apr 30, 2004 10.45 10.62 10.18 10.18 12,710 -0.27(-2.60%)
Apr 29, 2004 10.54 10.65 10.40 10.45 7,921 +0.02(+0.16%)
Apr 28, 2004 10.61 10.61 10.43 10.43 6,447 -0.15(-1.44%)
Apr 27, 2004 10.60 10.82 10.39 10.59 28,553 +0.03(+0.26%)
Apr 26, 2004 10.83 10.83 10.40 10.56 17,132 -0.22(-2.06%)
Apr 23, 2004 10.82 10.82 10.61 10.78 3,500 -0.05(-0.50%)
Apr 22, 2004 10.40 10.84 10.40 10.84 7,368 +0.30(+2.89%)
Apr 21, 2004 10.32 10.56 10.05 10.53 26,342 +0.13(+1.25%)
Apr 20, 2004 10.59 10.59 10.40 10.40 9,210 -0.20(-1.84%)
Apr 19, 2004 10.43 10.62 10.43 10.60 19,895 +0.09(+0.88%)
Apr 16, 2004 10.42 10.54 10.33 10.50 18,974 +0.14(+1.36%)
Apr 15, 2004 10.43 10.58 10.23 10.36 14,737 -0.10(-0.93%)
Apr 14, 2004 10.50 10.60 10.36 10.46 11,052 -0.06(-0.57%)
Apr 13, 2004 10.78 10.78 10.49 10.52 16,026 -0.28(-2.61%)
Apr 12, 2004 10.52 10.82 10.52 10.80 2,394 +0.05(+0.51%)
Apr 08, 2004 10.79 10.86 10.71 10.75 7,184 -0.05(-0.45%)
Apr 07, 2004 10.78 10.87 10.74 10.80 11,237 +0.01(+0.10%)
Apr 06, 2004 10.68 10.87 10.67 10.79 55,080 +0.11(+1.07%)
Apr 05, 2004 10.66 10.68 10.64 10.67 21,737 +0.00(+0.00%)
Apr 02, 2004 10.65 10.68 10.63 10.67 24,316 +0.03(+0.26%)
Apr 01, 2004 10.55 10.65 10.49 10.65 22,105 +0.08(+0.72%)
Mar 31, 2004 10.53 10.58 10.44 10.57 18,237 +0.02(+0.21%)
Mar 30, 2004 10.59 10.59 10.40 10.55 16,763 -0.13(-1.22%)
Mar 29, 2004 10.24 10.68 10.24 10.68 25,421 +0.46(+4.52%)
Mar 26, 2004 10.22 10.29 10.13 10.22 17,868 +0.28(+2.81%)
Mar 25, 2004 9.719 10.08 9.719 9.937 15,474 +0.22(+2.23%)
Mar 24, 2004 9.792 9.844 9.652 9.719 13,346 -0.13(-1.36%)
Mar 23, 2004 9.482 9.875 9.482 9.854 20,503 +0.37(+3.93%)
Mar 22, 2004 9.663 9.802 9.456 9.482 23,404 -0.21(-2.13%)
Mar 19, 2004 9.781 9.813 9.606 9.688 18,568 -0.10(-1.00%)
Mar 18, 2004 9.776 9.802 9.580 9.787 12,185 +0.08(+0.80%)
Mar 17, 2004 9.590 9.869 9.590 9.709 14,120 +0.12(+1.24%)
Mar 16, 2004 9.564 9.642 9.440 9.590 18,375 +0.01(+0.05%)
Mar 15, 2004 9.745 9.745 9.466 9.585 34,623 -0.24(-2.42%)
Mar 12, 2004 9.564 9.823 9.440 9.823 12,959 +0.26(+2.70%)
Mar 11, 2004 9.585 9.750 9.564 9.564 12,379 -0.04(-0.38%)
Mar 10, 2004 9.683 9.766 9.601 9.601 11,218 +0.00(+0.00%)
Mar 09, 2004 9.668 9.699 9.585 9.601 5,802 -0.10(-1.07%)
Mar 08, 2004 9.730 9.838 9.704 9.704 4,061 +0.06(+0.59%)
Mar 05, 2004 9.601 9.740 9.580 9.647 7,156 -0.08(-0.85%)
Mar 04, 2004 9.709 9.730 9.621 9.730 5,222 -0.06(-0.63%)
Mar 03, 2004 9.745 9.812 9.606 9.792 3,288 +0.02(+0.16%)
Mar 02, 2004 9.932 9.932 9.776 9.776 5,415 -0.25(-2.48%)
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.