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

Republic Bancorp Inc (NQ: RBCAA )

51.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2002 5.997 6.126 5.920 5.920 25,338 -0.01(-0.18%)
May 28, 2002 5.976 6.038 5.904 5.930 46,035 -0.06(-0.94%)
May 27, 2002 6.028 6.085 5.987 5.987 26,305 +0.00(+0.00%)
May 24, 2002 6.028 6.085 5.987 5.987 26,305 -0.24(-3.82%)
May 23, 2002 6.204 6.230 6.064 6.225 8,897 +0.02(+0.33%)
May 22, 2002 6.082 6.204 5.992 6.204 20,890 +0.05(+0.84%)
May 21, 2002 6.121 6.209 6.028 6.152 34,043 +0.16(+2.59%)
May 20, 2002 5.816 6.199 5.811 5.997 37,137 -0.22(-3.57%)
May 17, 2002 6.258 6.258 6.132 6.219 6,189 +0.01(+0.17%)
May 16, 2002 6.256 6.307 6.147 6.209 54,546 +0.02(+0.25%)
May 15, 2002 6.204 6.281 6.194 6.194 43,907 -0.01(-0.17%)
May 14, 2002 6.152 6.256 6.152 6.204 17,601 -0.05(-0.74%)
May 13, 2002 5.945 6.256 5.945 6.250 29,013 +0.10(+1.60%)
May 10, 2002 6.157 6.292 6.080 6.152 94,392 +0.08(+1.28%)
May 09, 2002 6.147 6.266 6.075 6.075 23,598 -0.08(-1.26%)
May 08, 2002 6.106 6.168 5.945 6.152 42,360 +0.05(+0.85%)
May 07, 2002 6.075 6.147 5.868 6.101 4,255 +0.16(+2.70%)
May 06, 2002 6.033 6.157 5.940 5.940 54,352 -0.14(-2.38%)
May 03, 2002 6.064 6.194 6.064 6.085 42,553 +0.09(+1.47%)
May 02, 2002 6.049 6.194 5.997 5.997 60,542 -0.07(-1.11%)
May 01, 2002 6.230 6.230 6.049 6.064 32,689 -0.01(-0.17%)
Apr 30, 2002 6.225 6.225 6.049 6.075 26,886 -0.13(-2.08%)
Apr 29, 2002 6.194 6.204 6.013 6.204 31,528 +0.17(+2.74%)
Apr 26, 2002 6.044 6.204 6.038 6.038 24,952 -0.17(-2.67%)
Apr 25, 2002 6.204 6.204 6.002 6.204 5,222 +0.09(+1.52%)
Apr 24, 2002 6.044 6.204 6.038 6.111 15,667 +0.10(+1.72%)
Apr 23, 2002 6.307 6.307 6.007 6.007 23,404 -0.28(-4.52%)
Apr 22, 2002 6.333 6.333 6.147 6.292 16,828 +0.19(+3.14%)
Apr 19, 2002 6.204 6.354 6.101 6.101 23,017 -0.10(-1.67%)
Apr 18, 2002 6.307 6.307 5.971 6.204 23,017 -0.03(-0.41%)
Apr 17, 2002 6.281 6.281 6.101 6.230 21,276 +0.07(+1.09%)
Apr 16, 2002 5.951 6.307 5.945 6.163 53,192 +0.09(+1.45%)
Apr 15, 2002 6.080 6.250 5.764 6.075 54,546 -0.26(-4.08%)
Apr 12, 2002 5.506 6.333 5.506 6.333 41,780 +0.85(+15.57%)
Apr 11, 2002 6.142 6.142 5.480 5.480 23,017 -0.66(-10.77%)
Apr 10, 2002 5.687 6.194 5.687 6.142 22,244 +0.62(+11.24%)
Apr 09, 2002 5.687 5.775 5.459 5.521 11,025 -0.35(-5.90%)
Apr 08, 2002 5.842 5.920 5.842 5.868 2,321 +0.23(+4.13%)
Apr 05, 2002 5.609 5.827 5.609 5.635 3,288 -0.15(-2.59%)
Apr 04, 2002 5.785 5.801 5.651 5.785 4,642 +0.03(+0.45%)
Apr 03, 2002 5.480 5.785 5.480 5.759 9,477 +0.25(+4.60%)
Apr 02, 2002 5.553 5.661 5.459 5.506 16,634 +0.05(+0.85%)
Apr 01, 2002 5.459 5.558 5.454 5.459 17,408 +0.01(+0.09%)
Mar 29, 2002 5.894 5.894 5.454 5.454 29,013 +0.00(+0.00%)
Mar 28, 2002 5.894 5.894 5.454 5.454 29,013 -0.56(-9.36%)
Mar 27, 2002 6.028 6.049 5.873 6.018 10,638 +0.12(+2.02%)
Mar 26, 2002 5.894 6.028 5.883 5.899 23,598 -0.10(-1.64%)
Mar 25, 2002 6.088 6.116 5.847 5.997 23,404 -0.18(-2.93%)
Mar 22, 2002 6.075 6.204 6.002 6.178 8,123 -0.03(-0.42%)
Mar 21, 2002 6.191 6.225 6.049 6.204 13,733 +0.13(+2.13%)
Mar 20, 2002 6.178 6.178 6.075 6.075 4,061 -0.17(-2.65%)
Mar 19, 2002 6.178 6.250 6.235 6.240 1,160 -0.02(-0.25%)
Mar 18, 2002 6.229 6.281 6.188 6.256 21,470 +0.04(+0.67%)
Mar 15, 2002 6.199 6.271 6.157 6.214 44,681 -0.11(-1.72%)
Mar 14, 2002 6.292 6.328 6.230 6.323 3,868 -0.05(-0.81%)
Mar 13, 2002 6.411 6.411 6.266 6.375 2,901 +0.10(+1.57%)
Mar 12, 2002 6.292 6.338 6.266 6.276 8,317 -0.05(-0.82%)
Mar 11, 2002 6.328 6.349 6.307 6.328 8,704 -0.06(-0.97%)
Mar 08, 2002 6.281 6.390 6.281 6.390 2,707 +0.11(+1.73%)
Mar 07, 2002 6.308 6.395 6.281 6.281 6,963 -0.07(-1.14%)
Mar 06, 2002 6.307 6.406 6.225 6.354 6,576 +0.12(+1.99%)
Mar 05, 2002 6.385 6.416 6.152 6.230 7,156 +0.03(+0.42%)
Mar 04, 2002 6.416 6.488 6.204 6.204 49,517 -0.28(-4.38%)
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.