Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 29, 2015 3.510 3.530 3.440 3.520 65,927 +0.03(+0.86%)
May 28, 2015 3.570 3.570 3.469 3.490 44,430 +0.02(+0.58%)
May 27, 2015 3.460 3.490 3.435 3.470 65,582 +0.01(+0.29%)
May 26, 2015 3.480 3.550 3.480 3.460 239,258 -0.05(-1.42%)
May 22, 2015 3.510 3.510 3.510 3.510 79,800 +0.01(+0.29%)
May 21, 2015 3.551 3.551 3.490 3.500 70,807 -0.04(-1.13%)
May 20, 2015 3.560 3.560 3.500 3.540 44,130 +0.01(+0.28%)
May 19, 2015 3.530 3.560 3.500 3.530 119,190 +0.01(+0.28%)
May 18, 2015 3.510 3.539 3.500 3.520 81,614 +0.00(+0.00%)
May 15, 2015 3.680 3.680 3.510 3.520 65,760 -0.05(-1.40%)
May 14, 2015 3.570 3.570 3.510 3.570 60,384 +0.05(+1.42%)
May 13, 2015 3.520 3.550 3.510 3.520 73,442 -0.01(-0.28%)
May 12, 2015 3.550 3.550 3.510 3.530 74,340 -0.03(-0.84%)
May 11, 2015 3.640 3.640 3.540 3.560 63,564 -0.06(-1.66%)
May 08, 2015 3.640 3.640 3.550 3.620 70,097 +0.01(+0.28%)
May 07, 2015 3.570 3.660 3.530 3.610 63,195 +0.04(+1.12%)
May 06, 2015 3.600 3.730 3.540 3.570 158,769 -0.03(-0.83%)
May 05, 2015 3.600 3.650 3.560 3.600 107,352 +0.00(+0.00%)
May 04, 2015 3.600 3.650 3.580 3.600 65,313 -0.01(-0.28%)
May 01, 2015 3.590 3.630 3.570 3.610 91,614 +0.01(+0.28%)
Apr 30, 2015 3.560 3.620 3.560 3.600 74,769 +0.00(+0.00%)
Apr 29, 2015 3.630 3.690 3.600 3.600 46,433 -0.02(-0.55%)
Apr 28, 2015 3.510 3.700 3.510 3.620 90,043 +0.09(+2.55%)
Apr 27, 2015 3.560 3.614 3.530 3.530 105,806 -0.04(-1.12%)
Apr 24, 2015 3.590 3.629 3.530 3.570 57,732 +0.01(+0.28%)
Apr 23, 2015 3.500 3.600 3.500 3.560 95,128 +0.02(+0.56%)
Apr 22, 2015 3.590 3.610 3.520 3.540 58,804 -0.04(-1.12%)
Apr 21, 2015 3.610 3.690 3.580 3.580 58,896 -0.03(-0.83%)
Apr 20, 2015 3.530 3.610 3.500 3.610 55,547 +0.12(+3.44%)
Apr 17, 2015 3.550 3.590 3.470 3.490 66,574 -0.07(-1.97%)
Apr 16, 2015 3.580 3.660 3.540 3.560 66,346 -0.04(-1.11%)
Apr 15, 2015 3.490 3.620 3.460 3.600 109,264 +0.14(+4.05%)
Apr 14, 2015 3.430 3.470 3.370 3.460 55,657 +0.06(+1.76%)
Apr 13, 2015 3.440 3.490 3.360 3.400 139,928 -0.02(-0.58%)
Apr 10, 2015 3.510 3.510 3.400 3.420 131,568 -0.05(-1.44%)
Apr 09, 2015 3.540 3.550 3.460 3.470 51,525 -0.08(-2.25%)
Apr 08, 2015 3.510 3.560 3.500 3.550 49,737 +0.05(+1.43%)
Apr 07, 2015 3.510 3.525 3.500 3.500 43,793 -0.01(-0.28%)
Apr 06, 2015 3.540 3.615 3.500 3.510 51,874 -0.04(-1.13%)
Apr 02, 2015 3.540 3.550 3.550 3.550 67,100 -0.02(-0.56%)
Apr 01, 2015 3.600 3.650 3.490 3.570 66,132 -0.06(-1.65%)
Mar 31, 2015 3.770 3.770 3.550 3.630 81,624 -0.12(-3.20%)
Mar 30, 2015 3.760 3.819 3.658 3.750 48,914 +0.03(+0.81%)
Mar 27, 2015 3.410 3.870 3.380 3.720 177,556 +0.33(+9.73%)
Mar 26, 2015 3.370 3.410 3.340 3.390 79,678 +0.04(+1.19%)
Mar 25, 2015 3.480 3.480 3.350 3.350 95,747 -0.09(-2.62%)
Mar 24, 2015 3.450 3.590 3.400 3.440 113,333 -0.03(-0.86%)
Mar 23, 2015 3.640 3.740 3.450 3.470 155,822 -0.16(-4.41%)
Mar 20, 2015 3.570 3.650 3.570 3.630 79,685 +0.06(+1.68%)
Mar 19, 2015 3.400 3.580 3.400 3.570 44,210 +0.15(+4.39%)
Mar 18, 2015 3.450 3.470 3.410 3.420 39,696 -0.01(-0.29%)
Mar 17, 2015 3.540 3.540 3.390 3.430 37,676 -0.11(-3.11%)
Mar 16, 2015 3.600 3.600 3.500 3.540 31,773 -0.02(-0.56%)
Mar 13, 2015 3.560 3.580 3.500 3.560 30,538 +0.01(+0.28%)
Mar 12, 2015 3.520 3.550 3.480 3.550 100,418 +0.08(+2.31%)
Mar 11, 2015 3.350 3.510 3.350 3.470 75,024 +0.15(+4.52%)
Mar 10, 2015 3.340 3.390 3.320 3.320 58,020 -0.03(-0.90%)
Mar 09, 2015 3.330 3.370 3.320 3.350 35,788 +0.04(+1.21%)
Mar 06, 2015 3.320 3.420 3.300 3.310 48,726 -0.06(-1.78%)
Mar 05, 2015 3.300 3.460 3.300 3.370 59,679 +0.09(+2.74%)
Mar 04, 2015 3.290 3.320 3.280 3.280 51,901 +0.00(+0.00%)
Mar 03, 2015 3.310 3.350 3.270 3.280 63,557 -0.02(-0.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.