FRBK Quote, Trading Chart, Republic First Bancorp Inc.

home / stock / frbk / frbk quote

Stock Information
Company Name: Republic First Bancorp Inc.
Stock Symbol: FRBK
Market: NASDAQ
Website: myrepublicbank.com
Menu
FRBK FRBK Quote FRBK Short FRBK News FRBK Articles FRBK Message Board
Get FRBK Alerts

News, Short Squeeze, Breakout and More Instantly...
FRBK Quote
Last:$0.309
Change Percent:42.86%
Open:$0.4
Previous Close:$0.309
High:$0.4549
Low:$0.28
Volume:10,296,783
Last Trade Date Time:08/22/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FRBK Chart
Last Twenty Trading Days
Date:2023-08-22
Open:$0.4
Close:$0.309
High:$0.4549
Low:$0.28
Volume:10,296,783
Date:2023-08-21
Open:$0.65
Close:$0.7
High:$0.7026
Low:$0.65
Volume:381,371
Date:2023-08-18
Open:$0.6416
Close:$0.63
High:$0.68
Low:$0.62
Volume:725,466
Date:2023-08-17
Open:$0.7038
Close:$0.6521
High:$0.73
Low:$0.63
Volume:1,096,773
Date:2023-08-16
Open:$0.77
Close:$0.74
High:$0.77
Low:$0.74
Volume:251,271
Date:2023-08-15
Open:$0.8094
Close:$0.755
High:$0.825
Low:$0.75
Volume:557,511
Date:2023-08-14
Open:$0.781
Close:$0.8281
High:$0.8422
Low:$0.781
Volume:236,374
Date:2023-08-11
Open:$0.8422
Close:$0.8101
High:$0.8422
Low:$0.7963
Volume:206,060
Date:2023-08-10
Open:$0.8496
Close:$0.829
High:$0.8496
Low:$0.751
Volume:726,398
Date:2023-08-09
Open:$0.9187
Close:$0.8146
High:$0.9332
Low:$0.8031
Volume:581,159
Date:2023-08-08
Open:$0.92
Close:$0.931
High:$1.01
Low:$0.92
Volume:665,576
Date:2023-08-07
Open:$0.93
Close:$0.9381
High:$1.01
Low:$0.9
Volume:850,071
Date:2023-08-04
Open:$1
Close:$0.9458
High:$1.0027
Low:$0.935
Volume:147,725
Date:2023-08-03
Open:$0.94
Close:$0.985
High:$1
Low:$0.931
Volume:149,458
Date:2023-08-02
Open:$0.9628
Close:$0.957
High:$1.0099
Low:$0.9
Volume:218,529
Date:2023-08-01
Open:$1.03
Close:$0.98
High:$1.03
Low:$0.92
Volume:532,861
Date:2023-07-31
Open:$1.01
Close:$1.03
High:$1.04
Low:$1
Volume:431,340
Date:2023-07-28
Open:$0.95
Close:$1
High:$1.01
Low:$0.949381
Volume:373,651
Date:2023-07-27
Open:$0.9365
Close:$0.94
High:$0.99
Low:$0.93
Volume:471,193
Date:2023-07-26
Open:$0.88
Close:$0.921
High:$0.963
Low:$0.87
Volume:388,210