Advertisement
U.S. markets open in 3 hours 40 minutes

Republic First Bancorp, Inc. (FRBK)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0105+0.0053 (+101.92%)
At close: 03:49PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.01000.01100.01000.01050.010516,633
Mar 26, 20240.00250.02000.00250.00520.005244,111
Mar 25, 20240.00250.01050.00250.01020.010288,232
Mar 22, 20240.01100.01160.01050.01050.010513,805
Mar 21, 20240.01100.01160.01100.01160.01162,936
Mar 20, 20240.01100.04000.01100.04000.040018,435
Mar 19, 20240.01050.01050.01050.01050.0105357
Mar 18, 20240.01480.01500.01480.01500.01501,205
Mar 15, 20240.00250.01100.00250.01100.01109,570
Mar 14, 20240.01050.01200.00850.01200.01207,070
Mar 13, 20240.00250.02000.00250.01050.010552,283
Mar 12, 20240.06000.06000.06000.06000.06001,000
Mar 11, 20240.01010.01010.01010.01010.010111,582
Mar 08, 20240.01210.01500.01000.01010.010176,775
Mar 07, 20240.01990.01990.01000.01020.01024,615
Mar 06, 20240.01400.01400.01220.01220.012221,560
Mar 05, 20240.01210.01400.01200.01200.01201,200
Mar 04, 20240.01000.01990.01000.01200.012016,759
Mar 01, 20240.01300.01510.01300.01300.01301,400
Feb 29, 20240.03000.03000.01000.01250.0125386,192
Feb 28, 20240.04000.04000.03000.03000.030012,278
Feb 27, 20240.03000.04000.03000.04000.040035,671
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.04001,200
Feb 22, 20240.01250.04000.01250.04000.04001,819
Feb 21, 20240.01800.03010.01800.03010.030131,540
Feb 20, 20240.02130.03000.02130.02300.023010,819
Feb 16, 20240.01700.02560.01700.02530.025322,907
Feb 15, 20240.01250.02260.01250.02260.02263,001
Feb 14, 20240.03000.03000.03000.03000.0300100
Feb 13, 20240.02210.02210.02210.02210.0221225
Feb 12, 20240.02010.02210.02010.02210.02215,446
Feb 09, 20240.01850.02900.01850.02130.021312,814
Feb 08, 20240.03160.03160.03160.03160.031690,827
Feb 07, 20240.03100.05000.03050.05000.0500139,547
Feb 06, 20240.05050.05050.05000.05000.050031,134
Feb 05, 20240.05260.05260.05000.05050.050578,264
Feb 02, 20240.05000.05260.05000.05260.052611,700
Feb 01, 20240.05000.05260.05000.05020.0502216,277
Jan 31, 20240.06000.06000.06000.06000.06005,140
Jan 30, 20240.05000.06000.05000.06000.060033,772
Jan 29, 20240.05000.09000.05000.05000.050026,498
Jan 26, 20240.03030.09000.03030.09000.090020,434
Jan 25, 20240.04000.09000.04000.05000.050048,300
Jan 24, 20240.03800.04000.03000.04000.04002,412
Jan 23, 20240.03000.04000.03000.04000.04002,301
Jan 22, 20240.09000.09000.04000.09000.09009,550
Jan 19, 20240.04000.09000.04000.09000.09001,220
Jan 18, 20240.01250.09000.01250.09000.090021,820
Jan 17, 20240.09500.09500.09500.09500.0950-
Jan 16, 20240.02500.09500.02500.09500.0950610
Jan 12, 20240.08000.08000.08000.08000.0800-
Jan 11, 20240.03100.08000.03100.08000.0800794
Jan 10, 20240.03100.10000.03100.10000.10008,137
Jan 09, 20240.04000.04000.02500.02500.02501,600
Jan 08, 20240.01250.07500.01250.07500.07506,851
Jan 05, 20240.03100.03100.03100.03100.0310370
Jan 04, 20240.02500.03100.02500.03100.03103,371
Jan 03, 20240.03150.03150.03150.03150.0315612
Jan 02, 20240.03000.03150.03000.03150.03155,636
Dec 29, 20230.03050.04000.02000.03000.0300288,266
Dec 28, 20230.01500.04000.01500.03000.0300310,331
Dec 27, 20230.02000.18000.01260.02550.0255373,789
Dec 26, 20230.02000.18000.01010.01210.0121811,852
Dec 22, 20230.18000.18000.02500.02600.0260339,159
Dec 21, 20230.02500.18000.02500.05000.0500885,167
Dec 20, 20230.03610.18000.02170.02510.0251191,534
Dec 19, 20230.02000.18000.02000.02170.021731,173
Dec 18, 20230.02000.18000.02000.05500.055086,303
Dec 15, 20230.05140.18000.02000.02500.0250177,185
Dec 14, 20230.09250.18000.01400.04160.04161,473,313
Dec 13, 20230.10000.10000.04010.04010.040162,027
Dec 12, 20230.01210.10000.01210.05000.050011,988
Dec 11, 20230.01010.18000.01010.05010.0501138,699
Dec 08, 20230.13760.18000.00030.09250.092583,543
Dec 07, 20230.13760.19000.08450.08450.084513,002
Dec 06, 20230.19000.19000.08450.08450.0845886
Dec 05, 20230.19000.19000.08450.13220.132222,464
Dec 04, 20230.13760.20000.08450.08450.084512,363
Dec 01, 20230.20000.20000.08450.13500.135020,142
Nov 30, 20230.13990.13990.08450.08450.084535,455
Nov 29, 20230.14500.14500.08450.13760.13768,492
Nov 28, 20230.17000.17000.08330.08330.083330,044
Nov 27, 20230.12110.17000.08330.10000.100017,099
Nov 24, 20230.07600.17000.07600.08330.08335,615
Nov 22, 20230.17000.17000.08330.17000.17002,074
Nov 21, 20230.07600.17000.07600.08330.08335,912
Nov 20, 20230.07600.18000.07600.07600.076018,086
Nov 17, 20230.07010.19000.07010.07510.075144,737
Nov 16, 20230.11220.15000.02010.07000.070084,696
Nov 15, 20230.18000.18000.02000.15000.150033,153
Nov 14, 20230.10000.19000.10000.10020.100270,008
Nov 13, 20230.10000.20000.10000.10000.10003,353
Nov 10, 20230.20000.20000.10000.10000.10002,398
Nov 09, 20230.20000.20000.20000.20000.200012,390
Nov 08, 20230.20000.20000.10000.20000.20009,636
Nov 07, 20230.24990.24990.15000.24000.240010,292
Nov 06, 20230.10000.20000.10000.20000.200033,296
Nov 03, 20230.11000.19900.10000.19900.199093,059
Nov 02, 20230.15000.15000.10000.10000.100025,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...