Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2003 10.24 10.36 10.07 10.17 7,166 -0.19(-1.84%)
Nov 26, 2003 10.37 10.37 10.17 10.36 20,411 +0.10(+1.00%)
Nov 25, 2003 10.23 10.41 10.21 10.26 34,322 +0.02(+0.16%)
Nov 24, 2003 9.887 10.25 9.887 10.24 44,961 +0.30(+3.01%)
Nov 21, 2003 9.603 9.944 9.685 9.944 27,723 +0.34(+3.55%)
Nov 20, 2003 9.830 9.830 9.582 9.603 19,692 -0.23(-2.32%)
Nov 19, 2003 9.949 10.03 9.407 9.831 45,323 -0.10(-0.98%)
Nov 18, 2003 10.27 10.28 9.820 9.928 28,834 -0.11(-1.13%)
Nov 17, 2003 10.02 10.27 10.02 10.04 20,047 +0.02(+0.21%)
Nov 14, 2003 10.32 10.33 9.964 10.02 11,150 -0.15(-1.52%)
Nov 13, 2003 10.31 10.42 9.809 10.18 227,552 -0.20(-1.94%)
Nov 12, 2003 10.25 10.40 10.17 10.38 20,260 +0.22(+2.13%)
Nov 11, 2003 10.19 10.25 10.07 10.16 6,097 -0.04(-0.35%)
Nov 10, 2003 10.23 10.39 10.18 10.20 13,655 -0.09(-0.90%)
Nov 07, 2003 9.969 10.41 9.969 10.29 27,500 -0.06(-0.55%)
Nov 06, 2003 10.42 10.43 10.23 10.35 9,494 -0.08(-0.79%)
Nov 05, 2003 10.28 10.43 10.27 10.43 12,105 +0.04(+0.35%)
Nov 04, 2003 10.43 10.44 10.32 10.39 8,160 -0.04(-0.35%)
Nov 03, 2003 10.34 10.44 10.27 10.43 36,640 +0.15(+1.46%)
Oct 31, 2003 10.13 10.34 10.13 10.28 14,914 -0.05(-0.45%)
Oct 30, 2003 10.32 10.33 10.26 10.33 12,202 +0.01(+0.10%)
Oct 29, 2003 10.19 10.33 10.06 10.32 25,263 +0.12(+1.22%)
Oct 28, 2003 9.709 10.21 9.680 10.19 32,927 +0.39(+3.94%)
Oct 27, 2003 9.463 9.814 9.463 9.804 25,179 +0.24(+2.54%)
Oct 24, 2003 9.701 9.701 9.345 9.562 19,175 -0.06(-0.64%)
Oct 23, 2003 9.494 9.908 9.479 9.624 12,589 +0.14(+1.46%)
Oct 22, 2003 9.883 9.883 9.484 9.485 23,630 -0.28(-2.90%)
Oct 21, 2003 9.706 10.01 9.655 9.768 20,382 -0.01(-0.11%)
Oct 20, 2003 10.03 10.17 9.691 9.778 20,725 -0.25(-2.52%)
Oct 17, 2003 10.36 10.36 9.995 10.03 28,085 -0.24(-2.36%)
Oct 16, 2003 10.37 10.34 10.21 10.27 22,468 -0.10(-0.95%)
Oct 15, 2003 10.29 10.79 10.25 10.37 66,424 +0.10(+0.95%)
Oct 14, 2003 10.60 10.83 10.20 10.27 29,224 -0.32(-3.06%)
Oct 13, 2003 10.45 10.73 10.21 10.60 18,013 +0.28(+2.75%)
Oct 10, 2003 10.17 10.53 9.918 10.32 30,990 +0.17(+1.68%)
Oct 09, 2003 9.892 10.25 9.892 10.14 12,202 +0.14(+1.44%)
Oct 08, 2003 10.17 10.26 9.923 10.00 15,882 -0.24(-2.31%)
Oct 07, 2003 9.944 10.25 9.944 10.24 20,143 +0.17(+1.69%)
Oct 06, 2003 10.07 10.07 9.975 10.07 12,130 +0.00(+0.00%)
Oct 03, 2003 9.975 10.17 9.975 10.07 40,481 +0.05(+0.46%)
Oct 02, 2003 9.990 10.07 9.929 10.02 15,495 +0.04(+0.36%)
Oct 01, 2003 9.856 9.985 9.809 9.985 22,206 +0.11(+1.15%)
Sep 30, 2003 9.954 10.06 9.763 9.871 33,520 -0.08(-0.83%)
Sep 29, 2003 9.706 9.964 9.706 9.954 15,107 +0.09(+0.89%)
Sep 26, 2003 9.742 10.17 9.727 9.866 47,260 +0.12(+1.27%)
Sep 25, 2003 9.556 9.856 9.402 9.742 44,258 +0.18(+1.89%)
Sep 24, 2003 9.660 10.22 9.644 9.562 38,089 -0.24(-2.48%)
Sep 23, 2003 9.825 10.04 9.680 9.804 16,463 +0.27(+2.87%)
Sep 22, 2003 9.252 10.04 9.252 9.531 13,945 -0.26(-2.63%)
Sep 19, 2003 9.351 9.789 9.293 9.789 61,454 +0.38(+4.00%)
Sep 18, 2003 9.355 9.417 9.221 9.412 27,715 +0.12(+1.28%)
Sep 17, 2003 9.190 9.334 9.040 9.293 9,700 +0.00(+0.00%)
Sep 16, 2003 9.185 9.309 9.185 9.293 11,815 -0.05(-0.55%)
Sep 15, 2003 9.345 9.417 9.180 9.345 10,459 +0.18(+1.97%)
Sep 12, 2003 9.071 9.164 8.963 9.164 8,909 +0.09(+1.02%)
Sep 11, 2003 9.087 9.190 8.927 9.071 7,941 +0.11(+1.27%)
Sep 10, 2003 9.174 9.396 8.932 8.958 38,157 -0.29(-3.18%)
Sep 09, 2003 9.448 9.608 9.164 9.252 22,274 -0.12(-1.27%)
Sep 08, 2003 9.288 9.371 9.169 9.371 29,053 +0.18(+1.96%)
Sep 05, 2003 9.293 9.293 9.165 9.190 22,080 -0.10(-1.11%)
Sep 04, 2003 9.242 9.293 9.092 9.293 6,972 +0.05(+0.50%)
Sep 03, 2003 9.074 9.293 8.963 9.247 13,558 +0.02(+0.17%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.