Skip to main content

Republic Bancorp Inc (NQ: RBCAA )

67.50 -1.39 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 69.34 69.34 67.48 67.50 11,956 -1.39(-2.02%)
Oct 30, 2024 69.93 70.03 68.89 68.89 10,328 +0.13(+0.19%)
Oct 29, 2024 68.77 69.23 68.75 68.76 9,454 -0.81(-1.16%)
Oct 28, 2024 68.29 70.61 68.27 69.57 18,051 +2.54(+3.79%)
Oct 25, 2024 68.23 68.23 66.94 67.03 13,753 -1.15(-1.69%)
Oct 24, 2024 67.86 68.66 67.25 68.18 13,406 +0.11(+0.16%)
Oct 23, 2024 67.22 68.35 67.06 68.07 17,764 +0.11(+0.16%)
Oct 22, 2024 65.46 67.96 65.46 67.96 11,779 +1.02(+1.52%)
Oct 21, 2024 69.50 69.67 66.94 66.94 18,099 -2.16(-3.13%)
Oct 18, 2024 68.64 70.00 68.47 69.10 26,268 +1.35(+1.99%)
Oct 17, 2024 67.48 68.19 66.80 67.75 19,641 +0.55(+0.82%)
Oct 16, 2024 66.66 67.56 66.66 67.20 11,628 +1.60(+2.44%)
Oct 15, 2024 65.69 67.21 65.27 65.60 19,568 +0.40(+0.61%)
Oct 14, 2024 65.51 65.88 65.12 65.20 8,509 -0.42(-0.64%)
Oct 11, 2024 65.19 65.63 64.99 65.62 7,780 +2.50(+3.96%)
Oct 10, 2024 62.56 63.53 62.14 63.12 12,751 -0.22(-0.35%)
Oct 09, 2024 63.60 64.39 63.05 63.34 9,943 +0.61(+0.97%)
Oct 08, 2024 63.97 63.98 62.31 62.73 10,293 -0.40(-0.63%)
Oct 07, 2024 62.97 63.13 62.28 63.13 14,835 +0.26(+0.41%)
Oct 04, 2024 62.25 63.07 62.00 62.87 12,855 +1.60(+2.61%)
Oct 03, 2024 61.60 62.20 61.19 61.27 11,722 -0.98(-1.57%)
Oct 02, 2024 61.57 62.66 61.57 62.25 13,682 -0.14(-0.22%)
Oct 01, 2024 64.85 64.85 62.20 62.39 23,835 -2.91(-4.46%)
Sep 30, 2024 63.92 65.66 63.92 65.30 25,194 +1.05(+1.63%)
Sep 27, 2024 65.06 65.15 64.13 64.25 15,405 +0.09(+0.14%)
Sep 26, 2024 64.53 65.09 63.65 64.16 15,207 +0.34(+0.53%)
Sep 25, 2024 63.66 64.16 63.10 63.82 13,690 +0.00(+0.00%)
Sep 24, 2024 64.63 65.11 63.75 63.82 14,008 -1.27(-1.95%)
Sep 23, 2024 65.43 65.43 64.61 65.09 14,387 -0.23(-0.35%)
Sep 20, 2024 67.06 67.40 65.18 65.32 85,245 -2.63(-3.87%)
Sep 19, 2024 67.76 67.95 66.25 67.95 14,206 +1.57(+2.37%)
Sep 18, 2024 64.90 67.67 64.65 66.38 22,329 +1.01(+1.55%)
Sep 17, 2024 65.40 66.85 64.51 65.37 22,498 +0.46(+0.70%)
Sep 16, 2024 64.34 66.07 64.34 64.91 24,297 +0.62(+0.96%)
Sep 13, 2024 62.92 64.81 62.33 64.29 11,161 +2.01(+3.22%)
Sep 12, 2024 62.13 63.11 61.07 62.29 36,137 +0.26(+0.42%)
Sep 11, 2024 60.50 62.28 60.47 62.03 11,220 -0.02(-0.03%)
Sep 10, 2024 60.89 62.29 60.63 62.05 12,810 +0.84(+1.36%)
Sep 09, 2024 62.37 62.37 61.21 61.21 14,094 +0.73(+1.20%)
Sep 06, 2024 61.78 61.78 60.38 60.49 13,415 -0.95(-1.55%)
Sep 05, 2024 62.13 62.15 60.58 61.44 8,653 -0.39(-0.63%)
Sep 04, 2024 61.58 61.83 61.13 61.83 7,431 -0.84(-1.35%)
Sep 03, 2024 63.37 63.61 62.07 62.67 10,097 -0.84(-1.33%)
Aug 30, 2024 63.34 63.70 62.25 63.52 17,056 -0.60(-0.93%)
Aug 29, 2024 64.46 64.46 63.66 64.12 10,334 +0.61(+0.95%)
Aug 28, 2024 63.26 63.91 62.62 63.51 15,623 +0.51(+0.80%)
Aug 27, 2024 63.38 63.81 63.00 63.00 7,266 -0.81(-1.26%)
Aug 26, 2024 64.49 64.74 62.96 63.81 21,073 -0.36(-0.56%)
Aug 23, 2024 60.58 65.23 60.58 64.17 16,296 +4.40(+7.37%)
Aug 22, 2024 58.71 60.16 58.17 59.76 26,502 +1.42(+2.44%)
Aug 21, 2024 58.13 58.75 58.13 58.34 6,574 -0.17(-0.29%)
Aug 20, 2024 58.57 58.60 58.51 58.51 6,762 -1.17(-1.97%)
Aug 19, 2024 59.00 59.89 58.74 59.68 7,140 +0.25(+0.42%)
Aug 16, 2024 58.15 59.43 58.15 59.43 12,032 +1.31(+2.26%)
Aug 15, 2024 58.26 59.75 57.87 58.12 14,044 +1.52(+2.69%)
Aug 14, 2024 57.08 57.08 56.15 56.60 10,834 -0.49(-0.85%)
Aug 13, 2024 56.06 57.67 56.06 57.09 11,462 +1.02(+1.83%)
Aug 12, 2024 54.55 57.02 54.55 56.06 14,771 -1.38(-2.41%)
Aug 09, 2024 56.70 57.74 56.66 57.45 10,058 -0.16(-0.28%)
Aug 08, 2024 57.63 57.65 56.74 57.60 8,545 +0.57(+0.99%)
Aug 07, 2024 58.44 58.44 56.85 57.04 10,617 -0.52(-0.90%)
Aug 06, 2024 57.71 58.57 57.20 57.56 11,183 -0.46(-0.79%)
Aug 05, 2024 57.75 58.56 57.09 58.01 17,799 -2.28(-3.78%)
Aug 02, 2024 59.90 60.74 59.37 60.29 16,347 -2.31(-3.68%)
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.