Republic Bancorp Inc $23.38

up +0.59


21/8/2014 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
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
7/29/201423.8323.8323.3523.379,686
7/28/201423.2524.0123.0423.6913,458
7/25/201423.4723.7223.2023.2617,221
7/24/201423.7124.0823.5923.6612,436
7/23/201423.5023.9823.5023.7818,712
7/22/201423.4523.6823.1323.4523,171
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
Trading Center