$25.10 +0.12 (%) Republic Bancorp Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCAA historical data

Date Open High Low Close Volume
12/18/201424.5124.9824.1124.9820,448
12/17/201423.4124.5023.1924.4423,231
12/16/201422.0124.0022.0023.5013,426
12/15/201424.0924.2123.4023.4213,213
12/12/201423.7524.1523.7524.0519,995
12/11/201424.2424.5424.0224.0422,715
12/10/201424.6224.6624.0224.2420,789
12/9/201423.9524.8023.9524.7823,182
12/8/201423.9024.2923.9024.0811,761
12/5/201423.2424.2423.2424.0224,663
12/4/201423.1323.4023.1023.2314,663
12/3/201423.1423.5423.1223.2824,290
12/2/201422.7023.2022.6423.1820,499
12/1/201422.7923.1322.5722.7298,967
11/28/201423.1323.4622.6722.7128,902
11/26/201423.0723.4823.0623.2547,871
11/25/201423.4023.4023.0123.1028,350
11/24/201422.9523.5122.7723.4348,566
11/21/201423.5623.6022.8222.9113,781
11/20/201423.2023.2022.8923.1725,925
11/19/201423.0823.4023.0023.0922,621
11/18/201423.5523.8323.2723.4922,539
11/17/201423.6923.9022.9323.43175,547
11/14/201423.5624.0123.3923.70131,386
11/13/201424.3424.4923.3923.6195,587
11/12/201424.3424.5923.8324.5695,946
11/11/201424.5624.5624.2024.3514,966
11/10/201424.5324.7424.2124.4396,944
11/7/201424.6324.7124.2624.5212,871
11/6/201424.6924.6924.3624.6521,637
11/5/201424.5024.7424.3124.7117,247
11/4/201424.4024.6924.3024.4718,666
11/3/201424.4224.6024.1824.6023,903
10/31/201424.7524.7524.2524.2538,564
10/30/201424.7224.7523.7924.7428,219
10/29/201424.1824.8023.7424.7416,803
10/28/201423.3124.2523.3124.2519,470
10/27/201422.9623.1822.9123.0811,614
10/24/201423.4923.8322.8023.1910,727
10/23/201423.4923.5722.3923.5015,805
10/22/201423.8123.8123.0423.2211,869
10/21/201424.0824.3023.6723.8212,291
10/20/201424.8324.8323.6324.0617,201
10/17/201427.0027.0024.2824.5327,074
10/16/201424.1024.4824.0724.4033,076
10/15/201424.2524.5923.2724.4835,989
10/14/201423.8624.5023.6924.3227,485
10/13/201422.5323.8522.5323.7519,978
10/10/201422.3322.7522.3322.5316,839
10/9/201423.4323.4322.3422.3819,380
10/8/201422.5023.5622.4723.4116,713
10/7/201422.9322.9322.5622.609,038
10/6/201423.0323.3922.8923.0212,775
10/3/201423.2623.2922.9823.0311,981
10/2/201423.0923.1622.8023.039,541
10/1/201423.3923.3922.8422.9223,090
9/30/201423.8423.8823.6923.6935,682
9/29/201423.7024.0723.7023.7914,577
9/26/201423.6723.7423.6423.7210,719
9/25/201423.7023.8223.4923.7027,125
9/24/201423.6223.7523.6023.7214,310
9/23/201423.8123.9323.5723.6017,186
9/22/201424.1324.3023.6323.6714,510
9/19/201424.2924.4123.6024.1361,106
9/18/201423.8324.3923.8324.2618,082
9/17/201423.5723.8823.4823.8322,376
9/16/201423.6123.7723.6023.6217,100
9/15/201423.5023.7623.3523.6121,176
9/12/201423.5323.6523.3623.5826,796
9/11/201423.5323.7623.5123.5811,336
9/10/201423.4523.5523.4023.5315,598
9/9/201423.4423.6723.2223.5232,828
9/8/201423.0623.5822.9523.5022,856
9/5/201422.6623.0622.6623.007,260
9/4/201422.9523.7522.7422.748,597
9/3/201423.8323.8322.8222.8415,752
9/2/201422.7823.4522.7823.3116,758
8/29/201422.5622.8622.5022.7616,063
8/28/201422.5822.6922.5222.5512,246
8/27/201422.9822.9822.6822.689,098
8/26/201422.8423.0222.7323.0020,385
8/25/201422.8923.0422.5222.7917,345
8/22/201423.2823.3722.7622.8126,170
8/21/201422.7023.4922.5823.3819,272
8/20/201422.7622.9522.6122.7913,406
8/19/201422.7122.8522.5322.8016,815
8/18/201422.7922.7922.5522.699,872
8/15/201423.2523.2522.5022.5125,063
8/14/201422.7123.1322.7122.9410,155
8/13/201422.8422.9022.6622.759,415
8/12/201423.1323.1322.7422.783,648
8/11/201423.0423.2522.8423.166,042
8/8/201422.6622.9722.6222.9310,531
8/7/201422.7522.7922.6022.688,234
8/6/201422.5622.9122.5622.7511,525
8/5/201422.7822.7822.5722.5714,299
8/4/201423.2923.2922.7522.9216,334
8/1/201423.3523.4523.2023.2918,746
7/31/201423.2523.5023.1623.2618,077
7/30/201423.4523.5023.3323.504,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center