$24.58 +0.42 (%) Republic Bancorp Inc - NASDAQ

May. 27, 2015 | 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
5/27/201524.1924.5824.0624.5825,395
5/26/201524.1724.3723.9724.1617,593
5/22/201524.5324.7624.2324.2913,484
5/21/201524.2224.7023.9724.5117,120
5/20/201524.1424.2323.9924.1916,958
5/19/201524.1524.3223.9424.1320,554
5/18/201523.8124.2823.8124.0522,114
5/15/201524.2324.2323.6523.8124,101
5/14/201524.1724.2423.8324.2317,518
5/13/201523.6524.0523.6423.8317,052
5/12/201523.5623.8123.4323.7313,790
5/11/201523.6023.8623.5323.7616,656
5/8/201523.8323.8323.4523.7214,782
5/7/201523.4824.0323.4323.5815,596
5/6/201523.4623.7023.2223.6411,783
5/5/201523.6823.9123.0623.3824,493
5/4/201523.7323.9123.5723.7414,502
5/1/201524.0024.2423.5523.7018,135
4/30/201524.3024.3023.7623.7821,716
4/29/201524.1824.5924.1824.379,905
4/28/201524.4324.7124.3824.5113,462
4/27/201524.3124.7424.1324.339,869
4/24/201524.4224.5724.0324.4719,846
4/23/201524.5024.7524.4124.529,404
4/22/201524.8824.8824.4124.779,780
4/21/201524.6924.8524.5624.8412,019
4/20/201524.7724.9024.5024.7414,564
4/17/201524.4324.9924.3824.5425,860
4/16/201524.4424.7524.2624.589,444
4/15/201524.6124.9824.5724.867,833
4/14/201524.1824.6624.1324.4813,155
4/13/201524.2524.5524.1624.2710,390
4/10/201524.2024.2824.1024.225,960
4/9/201523.7624.2923.7624.248,534
4/8/201524.3724.4824.1824.316,081
4/7/201524.6924.6924.3924.507,285
4/6/201524.5824.7524.3424.4214,625
4/2/201524.7725.0024.4224.8018,600
4/1/201524.5025.2224.4724.8016,902
3/31/201524.6024.7424.2324.7310,027
3/30/201524.1025.0424.1024.6311,219
3/27/201524.2624.5523.9924.4421,177
3/26/201524.2624.4523.6324.178,412
3/25/201524.8724.8724.2424.2913,612
3/24/201524.4625.1024.3424.856,648
3/23/201524.8924.8924.2624.5716,789
3/20/201524.4324.9824.4224.5139,251
3/19/201524.2724.4424.2724.428,026
3/18/201524.2624.5924.1324.4718,265
3/17/201524.4424.7024.1424.479,815
3/16/201524.5324.9224.2724.429,006
3/13/201524.5024.6324.0624.5212,266
3/12/201523.5724.6823.5724.6521,608
3/11/201523.7123.7123.0723.3210,233
3/10/201523.2623.3923.2123.2726,250
3/9/201523.3123.4823.3123.458,459
3/6/201523.1623.7323.0723.3125,656
3/5/201523.2523.5723.1423.4012,714
3/4/201523.5023.8423.4023.467,652
3/3/201523.9023.9223.5923.597,629
3/2/201524.0524.1423.8023.9917,127
2/27/201523.7424.1823.5723.9110,904
2/26/201523.9024.0023.5623.868,901
2/25/201523.8924.1823.8923.919,325
2/24/201524.0724.0923.7623.909,619
2/23/201523.7523.8323.3923.669,561
2/20/201524.2624.2623.7523.8710,778
2/19/201523.7524.4023.7524.207,248
2/18/201523.7824.0223.7524.013,888
2/17/201524.0024.3223.8624.055,701
2/13/201524.0324.2023.8124.056,944
2/12/201523.8624.2023.7524.097,411
2/11/201523.8324.4423.6823.696,837
2/10/201524.1924.1923.5623.964,920
2/9/201524.3124.3823.9323.938,098
2/6/201524.1424.5524.1424.4614,750
2/5/201523.8824.2123.8024.1214,151
2/4/201523.5623.7823.4723.6712,501
2/3/201523.2923.7523.2823.6419,685
2/2/201523.0923.3422.8623.3215,719
1/30/201523.7323.7322.7522.7928,971
1/29/201523.2123.9823.0023.969,545
1/28/201523.8423.8422.9523.1014,287
1/27/201524.0224.1323.2723.678,309
1/26/201523.9024.2323.5524.2114,117
1/23/201524.0324.0323.3223.725,331
1/22/201523.2924.1223.2324.1020,597
1/21/201523.0923.5222.8823.0314,229
1/20/201523.9023.9023.0323.0910,217
1/16/201522.4324.4722.4324.0414,203
1/15/201523.8623.8722.7722.7919,377
1/14/201524.0524.1723.7523.937,100
1/13/201524.3725.1423.9724.1726,960
1/12/201524.1724.3124.0524.1411,167
1/9/201524.8924.8924.0524.2614,239
1/8/201524.5225.1524.5224.7910,133
1/7/201524.1624.3924.0224.3920,057
1/6/201524.0324.4323.5424.0614,299
1/5/201524.3324.5423.9324.0211,605
1/2/201524.8425.5324.1824.398,442
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center