$35.50 -0.93 (%) Republic Bancorp Inc - NASDAQ

Dec. 2, 2016 | 12:38 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
12/1/201637.0138.1535.9636.4316,523
11/30/201636.8637.4336.7137.0319,449
11/29/201637.2037.3836.4736.7417,121
11/28/201637.0837.6436.7637.1314,513
11/25/201636.4038.3936.4037.1121,167
11/23/201636.5137.7035.9537.2917,076
11/22/201636.1837.1936.1136.6424,253
11/21/201636.0036.1135.6836.0415,284
11/18/201635.1036.0633.9235.9861,786
11/17/201635.1335.5034.6035.0021,630
11/16/201635.6535.6534.8535.0836,586
11/15/201633.9536.2033.9535.8456,093
11/14/201635.9136.3235.7835.8032,663
11/11/201634.0636.7034.0635.9058,726
11/10/201633.4034.5031.8034.3429,136
11/9/201631.9833.2531.0133.2122,759
11/8/201631.6532.1231.6532.0011,758
11/7/201631.9132.7231.6431.7417,755
11/4/201631.5432.0530.0531.6115,466
11/3/201631.8131.8831.1731.6810,161
11/2/201631.7832.9031.7031.7921,803
11/1/201631.7332.1131.5331.709,083
10/31/201631.2532.1031.2531.6423,437
10/28/201631.9932.1031.3131.8217,954
10/27/201631.6231.9531.5031.8212,938
10/26/201631.5231.8231.1331.3715,654
10/25/201631.0831.1930.5431.097,363
10/24/201630.8431.3130.0031.257,727
10/21/201629.0930.1328.9329.9416,381
10/20/201628.8629.0928.6028.8713,262
10/19/201628.7128.9528.5628.6715,873
10/18/201629.6529.6528.6828.7321,447
10/17/201630.9930.9929.6129.6413,836
10/14/201630.1030.4529.8129.819,045
10/13/201630.5430.5429.9129.968,365
10/12/201630.9030.9030.7830.825,404
10/11/201631.0831.3130.8430.909,658
10/10/201631.2831.5331.0531.2514,695
10/7/201631.7631.7730.8131.138,453
10/6/201631.5831.7131.5831.689,082
10/5/201631.5931.7831.5031.5927,399
10/4/201631.3332.0331.0131.6123,413
10/3/201631.1031.6430.5931.2517,857
9/30/201630.2231.2430.0631.0823,630
9/29/201630.6130.7430.1130.1916,760
9/28/201630.3430.8030.1730.6916,795
9/27/201630.0430.6430.0430.597,350
9/26/201630.0030.9730.0030.339,096
9/23/201631.1031.3531.1031.198,703
9/22/201631.1731.3731.0731.3238,797
9/21/201630.3630.9030.3630.849,373
9/20/201629.9230.2429.9230.1911,086
9/19/201630.1730.5729.7029.9911,598
9/16/201630.3030.8429.7529.9676,274
9/15/201629.7530.2429.7530.226,103
9/14/201629.8030.0529.6029.6218,950
9/13/201630.7730.7930.1630.4023,163
9/12/201631.1631.1830.9231.1114,898
9/9/201632.5832.5831.3331.4919,573
9/8/201632.5332.7232.2632.627,825
9/7/201632.0432.7832.0432.6212,981
9/6/201632.3132.3131.7832.157,995
9/2/201631.9632.1831.9632.127,496
9/1/201633.2633.2631.3731.9927,427
8/31/201631.8432.0531.3932.0120,304
8/30/201631.6731.7931.4531.7914,281
8/29/201631.6631.7031.4531.697,740
8/26/201632.0232.0231.4731.7117,352
8/25/201631.6631.8331.6131.748,910
8/24/201631.7932.6731.5231.6925,401
8/23/201631.2831.9231.0131.6317,462
8/22/201630.8531.0430.7731.029,769
8/19/201631.0431.1030.7130.8310,901
8/18/201630.6731.1030.6731.019,929
8/17/201630.8030.9030.3730.7025,204
8/16/201631.0031.0030.2930.7812,604
8/15/201631.1031.1030.9731.007,014
8/12/201630.9631.1030.1030.8627,967
8/11/201631.0331.1531.0231.1016,971
8/10/201631.0031.2030.7630.948,782
8/9/201631.3031.3031.0731.1825,819
8/8/201630.9831.4130.6731.1312,388
8/5/201630.7531.0030.4630.8051,040
8/4/201630.5330.7430.5130.5415,507
8/3/201630.0030.6529.9530.5430,101
8/2/201629.4330.0029.4329.9424,636
8/1/201629.8129.8829.3829.4912,815
7/29/201629.7729.9629.7129.8110,017
7/28/201629.9729.9929.6629.875,998
7/27/201630.0030.0029.8229.9813,580
7/26/201629.7730.0029.7729.979,313
7/25/201629.8029.9729.8029.952,951
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center