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

Republic Bancorp Inc (NQ: RBCAA )

51.95 -1.80 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2003 10.14 10.14 9.897 10.09 23,630 -0.02(-0.20%)
Dec 30, 2003 9.995 10.14 9.995 10.11 12,260 +0.04(+0.41%)
Dec 29, 2003 9.928 10.08 9.892 10.07 14,614 +0.14(+1.40%)
Dec 26, 2003 9.913 9.928 9.897 9.928 3,680 +0.02(+0.16%)
Dec 24, 2003 9.953 9.953 9.882 9.913 1,661 -0.01(-0.10%)
Dec 23, 2003 9.954 10.01 9.908 9.923 12,626 -0.01(-0.05%)
Dec 22, 2003 9.944 10.05 9.892 9.928 12,256 -0.11(-1.13%)
Dec 19, 2003 10.22 10.26 9.877 10.04 18,071 +0.20(+1.99%)
Dec 18, 2003 9.887 10.22 9.758 9.846 33,376 -0.06(-0.63%)
Dec 17, 2003 10.64 10.64 9.840 9.908 20,597 -0.09(-0.93%)
Dec 16, 2003 9.820 10.04 9.494 10.00 35,784 +0.06(+0.63%)
Dec 15, 2003 9.990 10.31 9.933 9.938 14,079 -0.13(-1.28%)
Dec 12, 2003 9.913 10.07 9.861 10.07 27,314 +0.05(+0.52%)
Dec 11, 2003 9.969 10.03 9.959 10.02 12,202 +0.10(+0.99%)
Dec 10, 2003 9.918 10.07 9.815 9.918 15,377 +0.00(+0.00%)
Dec 09, 2003 9.722 9.959 9.722 9.918 13,500 -0.05(-0.47%)
Dec 08, 2003 9.866 10.06 9.809 9.964 16,657 +0.15(+1.53%)
Dec 05, 2003 10.01 9.995 9.758 9.815 13,355 -0.19(-1.91%)
Dec 04, 2003 9.969 10.02 9.758 10.01 27,810 +0.09(+0.88%)
Dec 03, 2003 10.23 10.24 9.918 9.918 22,028 -0.40(-3.85%)
Dec 02, 2003 10.27 10.38 10.26 10.32 18,720 +0.04(+0.40%)
Dec 01, 2003 10.21 10.33 10.20 10.27 19,452 +0.10(+1.02%)
Nov 28, 2003 10.24 10.36 10.07 10.17 7,166 -0.19(-1.84%)
Nov 26, 2003 10.37 10.37 10.17 10.36 20,411 +0.10(+1.00%)
Nov 25, 2003 10.23 10.41 10.21 10.26 34,322 +0.02(+0.16%)
Nov 24, 2003 9.887 10.25 9.887 10.24 44,961 +0.30(+3.01%)
Nov 21, 2003 9.603 9.944 9.685 9.944 27,723 +0.34(+3.55%)
Nov 20, 2003 9.830 9.830 9.582 9.603 19,692 -0.23(-2.32%)
Nov 19, 2003 9.949 10.03 9.407 9.831 45,323 -0.10(-0.98%)
Nov 18, 2003 10.27 10.28 9.820 9.928 28,834 -0.11(-1.13%)
Nov 17, 2003 10.02 10.27 10.02 10.04 20,047 +0.02(+0.21%)
Nov 14, 2003 10.32 10.33 9.964 10.02 11,150 -0.15(-1.52%)
Nov 13, 2003 10.31 10.42 9.809 10.18 227,552 -0.20(-1.94%)
Nov 12, 2003 10.25 10.40 10.17 10.38 20,260 +0.22(+2.13%)
Nov 11, 2003 10.19 10.25 10.07 10.16 6,097 -0.04(-0.35%)
Nov 10, 2003 10.23 10.39 10.18 10.20 13,655 -0.09(-0.90%)
Nov 07, 2003 9.969 10.41 9.969 10.29 27,500 -0.06(-0.55%)
Nov 06, 2003 10.42 10.43 10.23 10.35 9,494 -0.08(-0.79%)
Nov 05, 2003 10.28 10.43 10.27 10.43 12,105 +0.04(+0.35%)
Nov 04, 2003 10.43 10.44 10.32 10.39 8,160 -0.04(-0.35%)
Nov 03, 2003 10.34 10.44 10.27 10.43 36,640 +0.15(+1.46%)
Oct 31, 2003 10.13 10.34 10.13 10.28 14,914 -0.05(-0.45%)
Oct 30, 2003 10.32 10.33 10.26 10.33 12,202 +0.01(+0.10%)
Oct 29, 2003 10.19 10.33 10.06 10.32 25,263 +0.12(+1.22%)
Oct 28, 2003 9.709 10.21 9.680 10.19 32,927 +0.39(+3.94%)
Oct 27, 2003 9.463 9.814 9.463 9.804 25,179 +0.24(+2.54%)
Oct 24, 2003 9.701 9.701 9.345 9.562 19,175 -0.06(-0.64%)
Oct 23, 2003 9.494 9.908 9.479 9.624 12,589 +0.14(+1.46%)
Oct 22, 2003 9.883 9.883 9.484 9.485 23,630 -0.28(-2.90%)
Oct 21, 2003 9.706 10.01 9.655 9.768 20,382 -0.01(-0.11%)
Oct 20, 2003 10.03 10.17 9.691 9.778 20,725 -0.25(-2.52%)
Oct 17, 2003 10.36 10.36 9.995 10.03 28,085 -0.24(-2.36%)
Oct 16, 2003 10.37 10.34 10.21 10.27 22,468 -0.10(-0.95%)
Oct 15, 2003 10.29 10.79 10.25 10.37 66,424 +0.10(+0.95%)
Oct 14, 2003 10.60 10.83 10.20 10.27 29,224 -0.32(-3.06%)
Oct 13, 2003 10.45 10.73 10.21 10.60 18,013 +0.28(+2.75%)
Oct 10, 2003 10.17 10.53 9.918 10.32 30,990 +0.17(+1.68%)
Oct 09, 2003 9.892 10.25 9.892 10.14 12,202 +0.14(+1.44%)
Oct 08, 2003 10.17 10.26 9.923 10.00 15,882 -0.24(-2.31%)
Oct 07, 2003 9.944 10.25 9.944 10.24 20,143 +0.17(+1.69%)
Oct 06, 2003 10.07 10.07 9.975 10.07 12,130 +0.00(+0.00%)
Oct 03, 2003 9.975 10.17 9.975 10.07 40,481 +0.05(+0.46%)
Oct 02, 2003 9.990 10.07 9.929 10.02 15,495 +0.04(+0.36%)
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.