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 +1.33 (+2.64%)
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 30, 2003 7.486 7.615 7.280 7.352 23,824 +0.03(+0.35%)
May 29, 2003 7.548 7.615 7.326 7.326 28,278 -0.20(-2.67%)
May 28, 2003 7.218 7.734 7.218 7.527 29,053 +0.31(+4.29%)
May 27, 2003 7.099 7.218 7.047 7.218 10,265 +0.16(+2.26%)
May 23, 2003 7.021 7.099 7.021 7.058 4,454 +0.01(+0.08%)
May 22, 2003 6.980 7.089 6.918 7.052 25,954 +0.08(+1.11%)
May 21, 2003 7.021 7.089 6.846 6.975 8,135 -0.02(-0.30%)
May 20, 2003 6.903 7.073 6.779 6.996 11,815 +0.05(+0.74%)
May 19, 2003 7.068 7.089 6.918 6.944 16,463 -0.14(-2.04%)
May 16, 2003 6.846 7.089 6.846 7.089 16,851 +0.02(+0.29%)
May 15, 2003 7.094 7.099 6.923 7.068 16,463 +0.14(+2.09%)
May 14, 2003 6.918 7.042 6.877 6.923 27,891 +0.01(+0.07%)
May 13, 2003 6.908 6.954 6.872 6.918 14,139 -0.02(-0.22%)
May 12, 2003 6.918 6.949 6.903 6.934 3,873 +0.02(+0.30%)
May 09, 2003 6.949 6.949 6.856 6.913 10,265 -0.01(-0.07%)
May 08, 2003 6.887 6.954 6.887 6.918 5,423 +0.14(+2.06%)
May 07, 2003 6.913 7.042 6.779 6.779 8,716 -0.12(-1.80%)
May 06, 2003 6.836 6.923 6.753 6.903 32,733 +0.15(+2.30%)
May 05, 2003 6.768 6.892 6.748 6.748 28,085 -0.02(-0.23%)
May 02, 2003 6.712 6.836 6.712 6.763 10,653 -0.03(-0.46%)
May 01, 2003 6.784 6.794 6.707 6.794 16,851 +0.05(+0.77%)
Apr 30, 2003 6.784 6.815 6.676 6.743 18,400 -0.04(-0.53%)
Apr 29, 2003 6.557 6.830 6.557 6.779 10,653 -0.01(-0.15%)
Apr 28, 2003 6.634 6.815 6.634 6.789 13,171 +0.21(+3.14%)
Apr 25, 2003 6.624 6.758 6.557 6.583 14,139 -0.04(-0.62%)
Apr 24, 2003 6.732 6.851 6.624 6.624 11,040 -0.07(-1.00%)
Apr 23, 2003 6.753 6.944 6.629 6.691 27,504 -0.25(-3.57%)
Apr 22, 2003 6.939 6.939 6.763 6.939 39,706 +0.14(+2.05%)
Apr 21, 2003 6.789 6.944 6.619 6.799 46,098 +0.09(+1.31%)
Apr 17, 2003 6.743 6.841 6.593 6.712 31,184 +0.11(+1.72%)
Apr 16, 2003 6.567 6.660 6.567 6.598 11,427 -0.06(-0.93%)
Apr 15, 2003 6.670 6.707 6.572 6.660 14,139 -0.05(-0.77%)
Apr 14, 2003 6.696 6.712 6.577 6.712 39,319 +0.03(+0.39%)
Apr 11, 2003 6.567 6.707 6.479 6.686 24,211 +0.15(+2.29%)
Apr 10, 2003 6.041 6.593 6.041 6.536 54,814 +0.56(+9.33%)
Apr 09, 2003 6.170 6.185 5.968 5.979 6,972 -0.18(-2.85%)
Apr 08, 2003 6.066 6.154 6.025 6.154 1,936 +0.09(+1.45%)
Apr 07, 2003 6.030 6.092 6.030 6.066 7,941 +0.08(+1.29%)
Apr 04, 2003 6.041 6.041 5.968 5.989 7,553 -0.04(-0.60%)
Apr 03, 2003 6.051 6.133 6.025 6.025 3,873 +0.03(+0.43%)
Apr 02, 2003 6.035 6.195 5.999 5.999 12,977 -0.04(-0.60%)
Apr 01, 2003 5.937 6.035 5.937 6.035 4,454 +0.10(+1.65%)
Mar 31, 2003 5.942 6.041 5.932 5.937 10,071 -0.01(-0.09%)
Mar 28, 2003 5.963 6.195 5.942 5.942 14,526 -0.01(-0.09%)
Mar 27, 2003 5.937 5.953 5.937 5.948 1,936 +0.00(+0.00%)
Mar 26, 2003 6.041 6.041 5.948 5.948 5,035 -0.13(-2.12%)
Mar 25, 2003 6.004 6.077 5.932 6.077 14,774 +0.08(+1.38%)
Mar 24, 2003 5.994 6.117 5.782 5.994 7,747 -0.00(-0.08%)
Mar 21, 2003 6.237 6.239 5.813 5.999 23,049 -0.24(-3.90%)
Mar 20, 2003 6.061 6.242 6.041 6.242 12,008 +0.07(+1.09%)
Mar 19, 2003 6.164 6.299 6.164 6.175 11,815 +0.02(+0.25%)
Mar 18, 2003 6.206 6.206 6.123 6.159 6,972 -0.09(-1.40%)
Mar 17, 2003 6.180 6.288 6.170 6.247 2,014,392 +0.12(+1.93%)
Mar 14, 2003 6.159 6.195 6.087 6.129 27,310 -0.03(-0.41%)
Mar 13, 2003 6.133 6.195 6.128 6.154 5,617 +0.03(+0.42%)
Mar 12, 2003 6.051 6.128 6.041 6.128 6,198 +0.06(+1.02%)
Mar 11, 2003 6.041 6.159 6.041 6.066 10,846 +0.02(+0.26%)
Mar 10, 2003 6.128 6.128 6.041 6.051 10,265 -0.07(-1.18%)
Mar 07, 2003 6.237 6.237 6.123 6.123 5,810 -0.06(-1.00%)
Mar 06, 2003 6.082 6.242 6.082 6.185 8,135 +0.00(+0.00%)
Mar 05, 2003 6.180 6.221 6.118 6.185 25,373 +0.16(+2.66%)
Mar 04, 2003 6.149 6.154 6.025 6.025 11,040 -0.11(-1.77%)
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.