$31.19 -0.13 (%) Republic Bancorp Inc - NASDAQ

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center