$27.31 +0.67 (%) Republic Bancorp Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCAA historical data

Date Open High Low Close Volume
4/29/201626.4327.4426.0427.3133,146
4/28/201626.2327.2226.2326.6434,851
4/27/201627.6227.9526.4827.3117,379
4/26/201626.8127.6526.7927.5219,722
4/25/201626.4926.6726.3526.639,650
4/22/201626.0526.5726.0526.489,149
4/21/201626.0426.7426.0226.1433,967
4/20/201626.1526.4025.9325.9527,664
4/19/201626.2226.5025.5526.1615,135
4/18/201626.4926.4925.9226.2915,306
4/15/201625.9126.7825.9126.2529,267
4/14/201625.9526.2025.8425.9821,417
4/13/201625.7225.9325.5025.7922,236
4/12/201624.7525.5524.7525.4212,798
4/11/201624.9225.3924.8024.8312,053
4/8/201624.7925.0724.7024.858,780
4/7/201625.1225.1624.5424.6921,515
4/6/201625.3725.4124.9825.3814,312
4/5/201625.4925.5525.2725.4519,968
4/4/201625.9125.9125.5825.6410,789
4/1/201625.6926.1625.2225.9614,882
3/31/201626.2526.2525.7525.8325,206
3/30/201625.9526.4825.7026.2430,829
3/29/201625.3325.8724.9925.8124,855
3/28/201625.4525.5025.2925.4519,801
3/24/201625.1125.4924.9625.4513,534
3/23/201624.7025.2524.5125.1426,606
3/22/201624.7724.7724.6024.7321,786
3/21/201625.2525.3124.7324.7944,958
3/18/201625.3725.6024.7925.2985,502
3/17/201624.7525.3524.3625.2718,351
3/16/201625.1525.4724.7424.9122,106
3/15/201625.1825.5525.1625.4017,741
3/14/201625.5425.5425.1225.2720,424
3/11/201625.3125.5525.1325.5538,411
3/10/201625.3725.4424.9225.2120,167
3/9/201625.3925.4524.8925.3924,785
3/8/201625.4725.6325.2725.3219,825
3/7/201625.4525.9225.4525.5526,767
3/4/201625.9426.0725.3925.5434,484
3/3/201626.0226.0725.9125.9840,032
3/2/201626.0026.0625.9226.0630,318
3/1/201625.7126.0025.7126.0026,648
2/29/201625.5825.8025.5625.6140,843
2/26/201625.8026.1225.5425.6920,080
2/25/201625.6525.7525.4925.744,896
2/24/201625.2325.6825.1925.6410,985
2/23/201625.2225.5025.0525.4038,780
2/22/201625.1725.7324.9025.4923,693
2/19/201625.0925.4124.7625.0822,790
2/18/201625.5825.9325.0225.128,345
2/17/201625.9426.1825.4225.6012,823
2/16/201625.7526.1525.6425.7933,740
2/12/201625.5725.9025.1825.7312,444
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center