Republic Bancorp Inc $23.45

up +0.04


22/7/2014 04:00 PM  |  NASDAQ : RBCAA  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCAA historical data

Date Open High Low Close Volume
7/21/201423.5523.5523.2523.4113,050
7/18/201422.9523.8322.9523.6923,244
7/17/201423.2523.4623.2023.2520,628
7/16/201423.4423.5523.1523.2815,399
7/15/201423.2723.5523.1523.2921,449
7/14/201423.4423.4423.2523.279,555
7/11/201423.2523.4523.2523.268,417
7/10/201423.2523.3723.0923.1519,294
7/9/201423.6223.6223.2523.2914,526
7/8/201423.4723.5023.2523.4010,092
7/7/201423.7123.8623.5723.6217,609
7/3/201424.0224.1024.0224.064,398
7/2/201423.9624.0323.9023.917,782
7/1/201424.0124.2123.7723.8619,780
6/30/201423.9424.0423.5223.7212,901
6/27/201423.3124.1323.1124.1175,987
6/26/201423.2523.5323.2123.5012,414
6/25/201423.2523.5523.1623.4815,123
6/24/201423.2723.5223.0323.2614,730
6/23/201423.2623.5923.0723.3811,685
6/20/201423.5023.6723.1623.5839,966
6/19/201423.7723.7923.3123.326,727
6/18/201423.7823.8423.5023.8213,027
6/17/201423.7924.0023.5623.9520,088
6/16/201423.6423.7623.2523.5126,795
6/13/201423.8023.9923.5223.638,368
6/12/201423.4623.7023.4223.6516,909
6/11/201423.6423.9923.6323.8611,109
6/10/201423.7124.2323.7123.9911,736
6/9/201423.8624.2323.8424.0315,378
6/6/201424.0024.0823.4023.9918,623
6/5/201423.4723.9323.2523.9313,248
6/4/201423.2523.4923.1323.3321,802
6/3/201423.2523.7423.1323.3030,157
6/2/201423.5223.7322.9923.3018,408
5/30/201423.4323.4523.0223.2515,678
5/29/201423.3923.4023.2923.334,037
5/28/201423.3123.4923.1223.3810,697
5/27/201423.4123.5223.0323.4714,695
5/23/201423.0023.4723.0023.2712,594
5/22/201422.9823.2022.9223.0214,597
5/21/201423.4623.4622.9023.0317,210
5/20/201423.0423.5223.0423.3140,291
5/19/201423.0023.3722.9823.3314,613
5/16/201422.8423.0422.5723.0034,343
5/15/201423.3823.5122.5022.8842,673
5/14/201424.1324.1323.2923.6030,222
5/13/201424.4324.4524.0224.2549,664
5/12/201424.4024.6924.1024.5125,726
5/9/201423.8924.3823.8924.2318,888
5/8/201424.2224.3523.8524.0734,554
5/7/201424.0024.2824.0024.1536,807
5/6/201424.1224.4823.8623.8938,859
5/5/201424.0524.3724.0524.1731,591
5/2/201424.0824.3724.0524.2630,702
5/1/201423.8824.3923.5024.1145,995
4/30/201423.8924.1923.5924.0127,944
4/29/201424.2224.2523.6723.9333,249
4/28/201424.0124.2123.7224.0217,029
4/25/201423.6524.1023.6523.9533,655
4/24/201423.5024.0422.9523.6835,028
4/23/201423.1623.4522.8523.3541,219
4/22/201423.0023.2022.9723.0916,995
4/21/201422.4423.0122.2623.0124,106
4/17/201419.3222.5618.7422.2624,710
4/16/201422.4222.6422.2622.5120,188
4/15/201422.2822.4922.1422.2129,660
4/14/201422.0622.3421.7622.3231,330
4/11/201421.7622.1821.7621.9226,986
4/10/201422.3022.4821.9421.9838,309
4/9/201422.4622.4822.1922.3918,938
4/8/201422.3822.6222.3522.4224,515
4/7/201422.2522.4822.0022.3026,562
4/4/201423.0323.0322.0622.1130,741
4/3/201423.1223.2722.7522.8214,629
4/2/201423.4923.4923.0523.2416,118
4/1/201422.7023.5522.4423.4317,835
3/31/201422.8223.1522.6022.6056,332
3/28/201422.8423.0022.3822.5012,258
3/27/201422.8223.1922.5622.8715,142
3/26/201423.4623.4822.7622.8724,003
3/25/201423.3623.5823.0123.2323,450
3/24/201422.4923.3322.3323.2627,984
3/21/201422.9622.9622.3022.53278,301
3/20/201422.6722.9622.6022.7920,976
3/19/201422.6723.1322.4622.8090,569
3/18/201422.6022.8222.2522.7539,956
3/17/201423.2223.2222.2122.6688,594
3/14/201423.2323.4222.9223.0019,909
3/13/201423.4623.4923.2623.2921,863
3/12/201423.3123.4223.2523.3730,442
3/11/201423.4023.4823.3023.4723,335
3/10/201423.9323.9323.1823.5024,965
3/7/201424.4424.4423.7524.0118,819
3/6/201424.4124.5224.0524.2413,476
3/5/201424.3724.3824.1424.267,757
3/4/201423.9024.7923.9024.4041,810
3/3/201423.9624.1623.6023.639,608
2/28/201424.5624.6024.0424.0919,493
2/27/201424.3724.5224.2024.4922,329
Trading Center