Skip to main content

Republic Bancorp Inc (NQ: RBCAA )

48.71 -2.59 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 51.02 51.02 48.67 48.71 72,527 -2.18(-4.29%)
Jun 20, 2024 50.60 51.49 50.60 50.89 8,017 -0.10(-0.19%)
Jun 18, 2024 50.48 51.15 50.40 50.99 9,604 +0.71(+1.42%)
Jun 17, 2024 49.70 50.41 49.64 50.28 6,653 +0.64(+1.30%)
Jun 14, 2024 50.30 50.30 49.30 49.63 9,545 -0.79(-1.57%)
Jun 13, 2024 50.60 50.82 49.77 50.43 21,569 -0.17(-0.33%)
Jun 12, 2024 50.37 51.10 49.46 50.60 11,977 +1.49(+3.03%)
Jun 11, 2024 48.77 49.15 48.55 49.11 9,239 -0.32(-0.64%)
Jun 10, 2024 49.43 49.75 48.55 49.42 9,724 -0.64(-1.29%)
Jun 07, 2024 50.11 50.19 50.07 50.07 5,968 -0.15(-0.30%)
Jun 06, 2024 49.80 50.61 49.60 50.22 9,834 +0.00(+0.00%)
Jun 05, 2024 49.66 50.39 49.48 50.22 11,810 +1.01(+2.06%)
Jun 04, 2024 49.81 49.81 48.86 49.21 12,417 -1.19(-2.36%)
Jun 03, 2024 51.75 51.75 50.16 50.40 9,939 -0.98(-1.91%)
May 31, 2024 50.14 51.45 49.90 51.38 34,086 +1.32(+2.64%)
May 30, 2024 49.86 50.29 49.23 50.06 25,479 +0.43(+0.86%)
May 29, 2024 50.54 50.54 48.94 49.63 16,773 -1.72(-3.34%)
May 28, 2024 51.36 51.49 50.93 51.35 13,079 -0.64(-1.24%)
May 24, 2024 51.78 52.29 50.73 51.99 19,130 +0.46(+0.89%)
May 23, 2024 53.28 53.28 50.97 51.54 26,484 -1.79(-3.35%)
May 22, 2024 52.83 53.51 52.58 53.32 26,002 +0.12(+0.22%)
May 21, 2024 52.79 53.22 52.39 53.20 16,673 +0.23(+0.43%)
May 20, 2024 53.83 54.05 52.93 52.98 16,865 -1.09(-2.02%)
May 17, 2024 53.87 54.44 53.74 54.07 10,661 +0.20(+0.37%)
May 16, 2024 54.05 54.05 53.46 53.87 11,776 +0.06(+0.11%)
May 15, 2024 53.72 54.10 53.35 53.81 19,821 +0.42(+0.78%)
May 14, 2024 53.27 54.04 52.73 53.39 15,375 +0.67(+1.28%)
May 13, 2024 53.36 53.56 52.72 52.72 16,192 -0.79(-1.48%)
May 10, 2024 53.89 53.89 52.52 53.51 16,493 -0.62(-1.15%)
May 09, 2024 53.82 54.14 53.36 54.14 11,615 +0.74(+1.39%)
May 08, 2024 52.53 53.54 52.43 53.39 10,670 +0.42(+0.79%)
May 07, 2024 53.51 54.04 52.92 52.98 15,180 -0.42(-0.78%)
May 06, 2024 52.61 53.45 52.48 53.39 30,853 +1.18(+2.26%)
May 03, 2024 51.59 52.61 51.43 52.21 17,708 +0.77(+1.50%)
May 02, 2024 51.14 51.49 50.79 51.44 21,618 +0.28(+0.54%)
May 01, 2024 50.60 51.19 49.12 51.16 17,708 +0.84(+1.68%)
Apr 30, 2024 50.84 50.88 49.78 50.32 19,299 -0.53(-1.03%)
Apr 29, 2024 50.09 51.25 50.09 50.84 24,293 +0.74(+1.49%)
Apr 26, 2024 49.12 50.10 49.12 50.10 18,383 +0.45(+0.90%)
Apr 25, 2024 47.72 49.73 47.72 49.65 19,504 +0.22(+0.44%)
Apr 24, 2024 48.83 49.43 48.12 49.43 22,475 -0.14(-0.28%)
Apr 23, 2024 49.68 50.00 49.39 49.57 16,170 +0.87(+1.79%)
Apr 22, 2024 49.26 50.24 48.61 48.70 22,916 -0.78(-1.58%)
Apr 19, 2024 46.83 49.87 46.83 49.48 22,828 +2.56(+5.45%)
Apr 18, 2024 47.19 48.10 46.46 46.92 26,513 -0.01(-0.02%)
Apr 17, 2024 46.68 47.98 46.67 46.93 12,457 +0.30(+0.64%)
Apr 16, 2024 46.63 47.58 46.63 46.64 7,104 -0.78(-1.65%)
Apr 15, 2024 47.30 47.62 46.95 47.42 7,277 -0.25(-0.52%)
Apr 12, 2024 48.18 48.30 47.55 47.67 13,706 -0.60(-1.23%)
Apr 11, 2024 48.21 48.26 47.62 48.26 16,843 -0.06(-0.12%)
Apr 10, 2024 48.62 48.62 46.43 48.32 21,928 -1.14(-2.31%)
Apr 09, 2024 48.96 49.66 48.96 49.46 7,693 +0.07(+0.14%)
Apr 08, 2024 50.00 50.14 49.38 49.40 10,421 -0.58(-1.15%)
Apr 05, 2024 50.05 50.05 49.26 49.97 8,447 +0.30(+0.60%)
Apr 04, 2024 49.19 50.56 49.19 49.67 16,820 +0.79(+1.62%)
Apr 03, 2024 48.46 49.76 48.46 48.88 12,994 -0.10(-0.20%)
Apr 02, 2024 48.06 49.03 46.70 48.98 42,824 +0.25(+0.51%)
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.