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 )

N/A 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 (%)
Jul 31, 2012 2.070 2.070 2.050 2.070 6,280 -0.02(-0.96%)
Jul 30, 2012 2.130 2.200 2.050 2.090 6,583 -0.08(-3.69%)
Jul 27, 2012 2.190 2.200 2.170 2.170 2,500 +0.07(+3.33%)
Jul 26, 2012 2.160 2.250 2.100 2.100 7,150 -0.04(-1.87%)
Jul 25, 2012 2.198 2.200 2.140 2.140 11,305 -0.06(-2.73%)
Jul 24, 2012 2.170 2.200 2.120 2.200 28,366 +0.00(+0.00%)
Jul 23, 2012 2.120 2.200 2.101 2.200 58,909 +0.04(+1.85%)
Jul 20, 2012 2.200 2.200 2.160 2.160 54,365 -0.04(-1.82%)
Jul 19, 2012 2.200 2.250 2.180 2.200 42,202 -0.01(-0.51%)
Jul 18, 2012 2.240 2.240 2.200 2.211 20,020 -0.02(-0.84%)
Jul 17, 2012 2.150 2.230 2.150 2.230 34,960 +0.07(+3.24%)
Jul 16, 2012 2.120 2.170 2.120 2.160 58,358 +0.02(+0.77%)
Jul 13, 2012 2.100 2.150 2.100 2.144 8,100 -0.03(-1.22%)
Jul 12, 2012 2.150 2.170 2.110 2.170 16,035 +0.00(+0.00%)
Jul 11, 2012 2.170 2.180 2.150 2.170 6,800 -0.02(-0.91%)
Jul 10, 2012 2.150 2.200 2.140 2.190 38,255 -0.00(-0.16%)
Jul 09, 2012 2.070 2.200 2.070 2.194 68,211 +0.13(+6.49%)
Jul 06, 2012 2.030 2.090 2.030 2.060 7,579 +0.03(+1.48%)
Jul 05, 2012 2.020 2.030 2.010 2.030 2,700 +0.01(+0.50%)
Jul 03, 2012 2.030 2.030 2.000 2.020 12,245 +0.00(+0.00%)
Jul 02, 2012 2.090 2.090 2.000 2.020 6,500 -0.07(-3.35%)
Jun 29, 2012 2.110 2.110 2.060 2.090 24,507 +0.01(+0.48%)
Jun 28, 2012 2.120 2.120 2.080 2.080 5,267 -0.07(-3.26%)
Jun 27, 2012 1.950 2.150 1.950 2.150 87,179 +0.14(+6.97%)
Jun 26, 2012 2.050 2.058 2.000 2.010 64,312 -0.04(-1.95%)
Jun 25, 2012 1.970 2.060 1.900 2.050 58,806 +0.05(+2.50%)
Jun 22, 2012 1.900 2.000 1.820 2.000 35,247 +0.09(+4.71%)
Jun 21, 2012 1.990 1.990 1.910 1.910 8,134 -0.04(-2.05%)
Jun 20, 2012 1.970 2.000 1.950 1.950 13,890 -0.04(-2.01%)
Jun 19, 2012 1.980 1.990 1.930 1.990 3,450 +0.07(+3.92%)
Jun 18, 2012 1.840 1.980 1.810 1.915 42,382 +0.07(+4.08%)
Jun 15, 2012 1.840 1.840 1.770 1.840 22,535 +0.04(+2.22%)
Jun 14, 2012 1.850 1.870 1.800 1.800 14,343 -0.03(-1.64%)
Jun 13, 2012 1.890 1.938 1.830 1.830 1,732 -0.12(-6.15%)
Jun 12, 2012 1.860 1.980 1.810 1.950 34,781 +0.05(+2.63%)
Jun 11, 2012 1.880 1.940 1.850 1.900 13,901 -0.08(-3.97%)
Jun 08, 2012 1.860 1.980 1.860 1.978 7,500 +0.06(+3.05%)
Jun 07, 2012 1.990 1.990 1.910 1.920 1,200 -0.07(-3.52%)
Jun 06, 2012 1.910 1.990 1.900 1.990 5,614 +0.06(+3.11%)
Jun 05, 2012 1.900 1.950 1.900 1.930 7,800 +0.03(+1.58%)
Jun 04, 2012 1.950 1.990 1.900 1.900 11,767 -0.05(-2.56%)
Jun 01, 2012 1.950 2.000 1.906 1.950 17,786 -0.04(-2.01%)
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%)
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.