$29.98 +0.22 (%) Republic Bancorp Inc - NASDAQ

Jul. 22, 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
7/22/201629.8830.0029.8529.989,487
7/21/201629.7629.8729.7629.763,872
7/20/201629.6530.0029.5129.9415,371
7/19/201629.9630.0029.7529.8712,911
7/18/201629.7129.9929.6329.9313,033
7/15/201629.5029.9029.0229.8328,134
7/14/201629.2029.7729.0829.2317,747
7/13/201629.3929.3928.9529.1214,406
7/12/201628.4129.7328.4129.3124,673
7/11/201628.4928.7328.1128.5217,415
7/8/201627.6828.4827.3828.4415,882
7/7/201627.5627.6727.3927.558,635
7/6/201627.0427.5927.0427.3810,832
7/5/201627.3227.6327.0727.1416,807
7/1/201627.4827.7527.2327.2712,967
6/30/201626.9727.6526.7327.6313,904
6/29/201626.8127.1126.6426.7115,363
6/28/201626.9827.1126.4326.5119,071
6/27/201626.6626.9726.6526.6822,792
6/24/201627.1927.3826.5526.9447,247
6/23/201627.7828.2027.7828.1813,967
6/22/201627.5327.8027.4227.4610,517
6/21/201627.1527.4927.1527.396,743
6/20/201627.4527.4526.9427.4019,889
6/17/201626.7926.9726.3726.8537,038
6/16/201626.8626.8626.3126.708,575
6/15/201626.9527.6526.9026.9524,774
6/14/201626.6327.5826.6326.9812,815
6/13/201627.1727.3626.8627.0011,762
6/10/201627.5127.6427.0327.509,820
6/9/201626.8427.6726.8427.6026,284
6/8/201627.6227.9527.5127.6923,943
6/7/201627.6128.2327.4228.0021,679
6/6/201627.0027.8626.8827.8423,604
6/3/201627.5227.5226.6126.9035,569
6/2/201627.2827.9127.2827.6919,480
6/1/201627.4328.0427.3527.8514,104
5/31/201627.9328.1427.5227.7323,271
5/27/201627.7528.4327.7427.9811,736
5/26/201627.5528.0227.5127.9122,602
5/25/201628.0028.2127.7127.9328,479
5/24/201627.9027.9027.5227.8725,154
5/23/201627.6828.0227.3727.9334,786
5/20/201627.3427.8427.3427.5211,900
5/19/201627.1927.3826.6727.1620,914
5/18/201626.3727.4826.3727.3626,668
5/17/201627.1227.1226.0626.4320,120
5/16/201626.7027.2626.7027.1126,051
5/13/201627.1027.1526.5926.7518,445
5/12/201627.2627.2626.8627.0419,326
5/11/201626.9627.6726.9627.1820,145
5/10/201627.3627.5027.1727.4113,465
5/9/201627.1927.3826.8327.1418,008
5/6/201627.2527.4326.9627.3617,261
5/5/201627.3827.4127.2027.3218,804
5/4/201627.5327.5327.2027.3225,350
5/3/201627.6027.8027.3327.5824,257
5/2/201627.5127.9027.3527.9016,899
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center