$25.61 +0.38 (%) Republic Bancorp Inc - NASDAQ

Feb. 12, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCAA historical data

Date Open High Low Close Volume
2/11/201625.1625.5324.6625.2312,447
2/10/201625.8826.0025.4725.5915,488
2/9/201625.6625.7825.4225.6526,080
2/8/201625.6325.9225.4425.8520,691
2/5/201626.2526.4025.6625.7227,289
2/4/201626.4126.5425.9426.2612,228
2/3/201626.4426.5026.1726.4118,351
2/2/201626.2726.5326.0826.4721,322
2/1/201626.5126.6826.3226.5324,889
1/29/201625.4426.7125.4426.7136,793
1/28/201625.2025.5025.1525.3225,250
1/27/201625.2025.4324.9325.0424,048
1/26/201623.9325.3023.9325.2025,866
1/25/201623.7323.8923.4823.7516,926
1/22/201623.7023.7623.5023.7619,616
1/21/201623.6523.7323.1423.5325,195
1/20/201623.4423.9023.0023.6628,027
1/19/201624.0824.0823.4623.7139,797
1/15/201623.5724.4123.5323.7520,736
1/14/201624.2124.4023.8624.2635,765
1/13/201624.9724.9824.1124.2822,226
1/12/201625.1025.1024.7824.9124,748
1/11/201625.0425.0624.8024.8611,656
1/8/201625.1925.5225.0025.0016,124
1/7/201625.5025.5025.0225.0515,935
1/6/201625.4625.8125.3925.6911,272
1/5/201625.7225.8925.5125.727,136
1/4/201626.0526.2825.3825.6429,768
12/31/201526.3626.8526.1226.4136,593
12/30/201526.1826.5226.0626.4410,596
12/29/201526.0126.2225.7926.149,572
12/28/201525.7225.9125.5125.907,035
12/24/201525.8126.0925.8125.915,784
12/23/201525.7125.9025.5725.846,974
12/22/201525.5525.5625.1625.5412,866
12/21/201524.9725.5324.9725.5015,357
12/18/201524.8525.0724.7324.92114,073
12/17/201525.4825.6924.9824.9918,101
12/16/201525.3125.7625.0025.4718,839
12/15/201524.8925.5324.8025.459,651
12/14/201524.8225.4324.7324.8017,085
12/11/201524.9125.2924.7624.8923,336
12/10/201525.2625.5425.1525.3318,551
12/9/201525.4725.4725.1025.4116,537
12/8/201525.6225.6224.7825.1613,663
12/7/201526.5426.5425.5825.7526,992
12/4/201526.0426.6026.0426.3915,924
12/3/201526.4826.7226.0326.0414,800
12/2/201527.0527.0526.4326.436,385
12/1/201526.8127.1026.8026.807,187
11/30/201527.3227.3226.7426.8215,294
11/27/201527.0827.3527.0827.263,293
11/25/201527.1027.5626.8927.1021,617
11/24/201526.5927.0426.5727.0112,225
11/23/201526.4026.7526.4026.6718,175
11/20/201526.3326.6526.2026.5214,388
11/19/201526.6526.6526.0226.1821,252
11/18/201526.2826.7025.9126.6915,743
11/17/201526.1026.3025.8426.0123,041
11/16/201525.4726.0825.3026.0721,201
11/13/201525.8026.0425.5525.7212,154
11/12/201526.4026.4025.8625.9511,965
11/11/201526.7026.7026.3426.399,840
11/10/201526.4026.7526.4026.637,778
11/9/201526.6326.6326.3526.3710,488
11/6/201526.3126.6626.3126.6215,605
11/5/201526.2026.2026.1326.1529,501
11/4/201526.2426.3525.9826.2225,840
11/3/201525.6526.2725.6526.2112,507
11/2/201525.6325.8525.2925.8011,027
10/30/201525.7725.8325.0625.4316,748
10/29/201525.7826.0825.7825.867,004
10/28/201525.4326.0025.4326.0032,829
10/27/201525.4725.8725.1825.2518,924
10/26/201525.7626.0025.5225.6119,701
10/23/201525.6825.9725.5625.9227,025
10/22/201525.2325.7125.1625.5022,202
10/21/201525.5625.8125.1425.1529,578
10/20/201525.3425.7425.0425.5532,230
10/19/201525.5425.7425.1525.4456,796
10/16/201526.2226.2225.3825.4821,644
10/15/201525.1125.8025.1125.8029,193
10/14/201525.6925.6925.0525.108,812
10/13/201525.7025.8425.5925.598,121
10/12/201525.9426.0425.7025.7418,195
10/9/201526.1626.1625.8625.8810,004
10/8/201525.4326.1925.4326.1222,767
10/7/201525.4425.5225.1225.4915,817
10/6/201525.7225.7225.1825.2216,200
10/5/201524.5625.5024.5625.4322,832
10/2/201524.2124.4724.1124.4324,593
10/1/201524.5324.8324.2324.3921,573
9/30/201523.9124.7423.9124.5526,527
9/29/201524.0724.3123.9524.0417,937
9/28/201524.0024.6223.8524.0320,289
9/25/201524.5924.5924.0624.1123,373
9/24/201523.7124.4423.7124.3732,846
9/23/201524.5524.7424.3224.3924,544
9/22/201524.3724.6124.1724.41191,241
9/21/201523.9924.7623.9924.5712,538
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center