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 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 (%)
May 31, 2012 1.900 1.990 1.780 1.990 16,813 +0.00(+0.00%)
May 30, 2012 1.970 2.010 1.960 1.990 11,952 +0.07(+3.65%)
May 29, 2012 1.980 1.990 1.920 1.920 24,456 +0.01(+0.52%)
May 25, 2012 1.971 2.000 1.840 1.910 13,209 -0.05(-2.55%)
May 23, 2012 1.890 1.960 1.960 1.960 4,900 +0.04(+2.35%)
May 22, 2012 1.910 1.940 1.780 1.915 20,121 +0.01(+0.26%)
May 21, 2012 1.920 2.000 1.900 1.910 33,400 -0.02(-1.04%)
May 18, 2012 1.900 1.980 1.900 1.930 25,244 +0.00(+0.01%)
May 17, 2012 2.000 2.000 1.900 1.930 18,208 -0.03(-1.54%)
May 16, 2012 2.000 2.060 1.960 1.960 23,631 -0.10(-4.85%)
May 15, 2012 2.010 2.070 2.000 2.060 31,513 +0.04(+1.98%)
May 14, 2012 2.060 2.061 2.020 2.020 5,385 -0.04(-1.94%)
May 11, 2012 2.080 2.081 2.050 2.060 13,713 -0.02(-0.96%)
May 10, 2012 2.080 2.080 2.070 2.080 3,350 +0.04(+1.96%)
May 09, 2012 2.080 2.090 2.030 2.040 7,299 -0.03(-1.45%)
May 08, 2012 2.100 2.150 2.070 2.070 11,517 -0.07(-3.27%)
May 07, 2012 2.060 2.150 2.060 2.140 3,519 +0.04(+1.90%)
May 04, 2012 2.090 2.210 2.050 2.100 16,658 +0.00(+0.00%)
May 03, 2012 2.150 2.150 2.030 2.100 10,899 -0.05(-2.33%)
May 02, 2012 2.130 2.150 2.100 2.150 8,655 +0.04(+1.90%)
May 01, 2012 2.150 2.200 2.110 2.110 8,616 -0.05(-2.31%)
Apr 30, 2012 2.120 2.290 2.120 2.160 6,566 -0.04(-1.82%)
Apr 27, 2012 2.240 2.300 2.190 2.200 10,912 -0.04(-1.79%)
Apr 26, 2012 2.210 2.280 2.150 2.240 7,611 -0.03(-1.32%)
Apr 25, 2012 2.300 2.310 2.200 2.270 3,800 -0.02(-0.87%)
Apr 24, 2012 2.210 2.390 2.210 2.290 55,649 +0.03(+1.46%)
Apr 23, 2012 2.250 2.300 2.250 2.257 4,745 +0.02(+0.76%)
Apr 20, 2012 2.300 2.340 2.170 2.240 6,516 -0.06(-2.61%)
Apr 19, 2012 2.350 2.410 2.300 2.300 10,419 -0.07(-2.95%)
Apr 18, 2012 2.350 2.420 2.256 2.370 34,743 +0.01(+0.42%)
Apr 17, 2012 2.280 2.400 2.150 2.360 42,807 +0.11(+4.89%)
Apr 16, 2012 2.310 2.310 2.250 2.250 3,000 -0.07(-3.01%)
Apr 13, 2012 2.220 2.390 2.220 2.320 2,315 +0.17(+7.90%)
Apr 12, 2012 2.250 2.340 2.130 2.150 13,989 -0.14(-6.21%)
Apr 11, 2012 2.210 2.320 2.210 2.292 6,645 +0.09(+4.20%)
Apr 10, 2012 2.250 2.260 2.100 2.200 25,146 -0.07(-3.08%)
Apr 09, 2012 2.400 2.400 2.240 2.270 21,449 -0.09(-3.69%)
Apr 05, 2012 2.300 2.357 2.180 2.357 8,356 +0.06(+2.48%)
Apr 04, 2012 2.220 2.300 2.220 2.300 5,689 -0.06(-2.54%)
Apr 03, 2012 2.080 2.420 2.070 2.360 26,100 -0.05(-2.07%)
Apr 02, 2012 2.360 2.413 2.350 2.410 6,943 +0.05(+2.12%)
Mar 30, 2012 2.330 2.410 2.288 2.360 4,536 -0.06(-2.48%)
Mar 29, 2012 2.420 2.420 2.150 2.420 13,091 +0.02(+0.84%)
Mar 28, 2012 2.290 2.420 2.250 2.400 49,281 +0.08(+3.44%)
Mar 27, 2012 2.030 2.340 2.030 2.320 94,836 +0.42(+22.11%)
Mar 26, 2012 1.980 2.040 1.880 1.900 12,434 -0.02(-1.04%)
Mar 23, 2012 1.940 2.020 1.800 1.920 22,482 -0.02(-1.03%)
Mar 22, 2012 2.030 2.040 1.940 1.940 22,157 -0.02(-1.02%)
Mar 21, 2012 1.990 1.990 1.950 1.960 14,549 -0.04(-2.00%)
Mar 20, 2012 1.990 2.040 1.950 2.000 22,951 +0.02(+1.01%)
Mar 19, 2012 1.960 2.040 1.920 1.980 12,130 -0.06(-2.94%)
Mar 16, 2012 2.000 2.040 1.910 2.040 22,876 +0.05(+2.51%)
Mar 15, 2012 2.040 2.040 1.990 1.990 2,700 -0.03(-1.49%)
Mar 14, 2012 1.980 2.100 1.980 2.020 6,256 +0.04(+2.03%)
Mar 13, 2012 1.950 2.050 1.950 1.980 1,589 +0.03(+1.54%)
Mar 12, 2012 2.000 2.090 1.950 1.950 9,200 -0.05(-2.50%)
Mar 09, 2012 1.950 2.000 1.950 2.000 7,126 +0.10(+5.26%)
Mar 08, 2012 1.990 2.000 1.860 1.900 10,154 -0.10(-5.00%)
Mar 07, 2012 2.020 2.100 1.870 2.000 13,717 +0.00(+0.00%)
Mar 06, 2012 2.040 2.040 2.000 2.000 16,966 -0.01(-0.50%)
Mar 05, 2012 2.020 2.030 2.010 2.010 11,215 -0.02(-1.10%)
Mar 02, 2012 2.050 2.080 2.030 2.032 21,367 -0.02(-0.86%)
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.