Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Mar 31, 2023 1.180 1.400 1.163 1.360 4,397,786 +0.17(+14.29%)
Mar 30, 2023 1.240 1.270 1.190 1.190 212,746 -0.05(-4.03%)
Mar 29, 2023 1.220 1.250 1.190 1.240 435,255 +0.04(+3.33%)
Mar 28, 2023 1.260 1.280 1.170 1.200 240,672 -0.08(-6.25%)
Mar 27, 2023 1.250 1.410 1.220 1.280 1,685,910 +0.09(+7.56%)
Mar 24, 2023 1.210 1.220 1.120 1.190 647,494 +0.01(+0.85%)
Mar 23, 2023 1.310 1.310 1.160 1.180 616,391 -0.09(-7.09%)
Mar 22, 2023 1.350 1.420 1.265 1.270 497,424 -0.10(-7.30%)
Mar 21, 2023 1.250 1.430 1.250 1.370 1,637,841 +0.12(+9.16%)
Mar 20, 2023 1.380 1.400 1.250 1.255 1,052,254 +0.04(+3.72%)
Mar 17, 2023 1.650 1.674 1.185 1.210 2,051,229 -0.44(-26.67%)
Mar 16, 2023 1.630 1.650 1.509 1.650 1,398,147 +0.07(+4.43%)
Mar 15, 2023 1.630 1.650 1.550 1.580 670,004 -0.11(-6.51%)
Mar 14, 2023 1.770 1.900 1.670 1.690 714,639 -0.06(-3.43%)
Mar 13, 2023 1.820 1.830 1.560 1.750 2,010,503 -0.03(-1.69%)
Mar 10, 2023 1.870 1.910 1.600 1.780 1,150,951 +0.11(+6.59%)
Mar 09, 2023 1.820 1.820 1.660 1.670 338,473 -0.16(-8.74%)
Mar 08, 2023 1.880 1.885 1.810 1.830 242,087 -0.05(-2.66%)
Mar 07, 2023 1.960 1.960 1.870 1.880 111,201 +0.01(+0.53%)
Mar 06, 2023 1.990 1.990 1.865 1.870 325,559 -0.06(-3.11%)
Mar 03, 2023 1.970 1.970 1.900 1.930 203,203 +0.01(+0.52%)
Mar 02, 2023 1.940 1.960 1.865 1.920 192,237 -0.04(-2.04%)
Mar 01, 2023 2.000 2.040 1.950 1.960 144,683 -0.04(-2.00%)
Feb 28, 2023 2.020 2.039 1.995 2.000 160,989 +0.00(+0.00%)
Feb 27, 2023 2.070 2.070 2.000 2.000 169,827 -0.01(-0.50%)
Feb 24, 2023 2.050 2.070 2.000 2.010 138,928 -0.04(-1.95%)
Feb 23, 2023 2.070 2.090 2.025 2.050 173,842 +0.00(+0.00%)
Feb 22, 2023 2.040 2.090 2.020 2.050 262,773 +0.02(+0.99%)
Feb 21, 2023 2.070 2.120 2.030 2.030 127,941 -0.04(-1.93%)
Feb 17, 2023 2.020 2.110 1.970 2.070 352,110 +0.08(+4.02%)
Feb 16, 2023 2.070 2.070 1.990 1.990 124,551 -0.08(-3.86%)
Feb 15, 2023 2.000 2.090 2.000 2.070 162,628 +0.06(+2.99%)
Feb 14, 2023 2.070 2.110 2.010 2.010 200,278 -0.08(-3.83%)
Feb 13, 2023 2.100 2.110 2.050 2.090 113,624 -0.01(-0.48%)
Feb 10, 2023 2.090 2.150 2.065 2.100 194,582 +0.00(+0.00%)
Feb 09, 2023 2.120 2.180 2.070 2.100 97,311 +0.01(+0.48%)
Feb 08, 2023 2.140 2.160 2.070 2.090 149,311 -0.03(-1.42%)
Feb 07, 2023 2.230 2.230 2.110 2.120 174,851 -0.10(-4.50%)
Feb 06, 2023 2.280 2.320 2.210 2.220 124,426 -0.10(-4.31%)
Feb 03, 2023 2.280 2.350 2.280 2.320 88,270 +0.02(+0.87%)
Feb 02, 2023 2.250 2.350 2.250 2.300 130,359 +0.07(+3.14%)
Feb 01, 2023 2.220 2.300 2.180 2.230 212,314 +0.03(+1.36%)
Jan 31, 2023 2.210 2.240 2.140 2.200 233,697 +0.02(+0.92%)
Jan 30, 2023 2.270 2.280 2.150 2.180 216,027 -0.07(-3.11%)
Jan 27, 2023 2.290 2.320 2.240 2.250 289,148 -0.07(-3.02%)
Jan 26, 2023 2.300 2.335 2.230 2.320 98,082 +0.06(+2.65%)
Jan 25, 2023 2.260 2.282 2.220 2.260 123,731 -0.03(-1.31%)
Jan 24, 2023 2.400 2.400 2.280 2.290 108,241 -0.09(-3.78%)
Jan 23, 2023 2.400 2.400 2.350 2.380 151,594 -0.02(-0.83%)
Jan 20, 2023 2.340 2.400 2.310 2.400 220,773 +0.10(+4.35%)
Jan 19, 2023 2.310 2.345 2.270 2.300 78,175 +0.00(+0.00%)
Jan 18, 2023 2.390 2.440 2.240 2.300 1,555,432 -0.11(-4.56%)
Jan 17, 2023 2.430 2.450 2.380 2.410 101,751 -0.04(-1.63%)
Jan 13, 2023 2.480 2.500 2.400 2.450 88,342 -0.07(-2.78%)
Jan 12, 2023 2.550 2.620 2.490 2.520 159,297 +0.03(+1.20%)
Jan 11, 2023 2.460 2.580 2.430 2.490 361,628 +0.07(+2.89%)
Jan 10, 2023 2.580 2.580 2.370 2.420 382,246 -0.12(-4.72%)
Jan 09, 2023 2.300 2.660 2.290 2.540 548,345 +0.26(+11.40%)
Jan 06, 2023 2.210 2.305 2.155 2.280 304,466 +0.12(+5.56%)
Jan 05, 2023 2.280 2.280 2.150 2.160 235,233 -0.09(-4.00%)
Jan 04, 2023 2.170 2.300 2.170 2.250 340,485 +0.13(+6.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.