$24.50 +0.26 (%) Republic Bancorp Inc - NASDAQ

Sep. 2, 2015 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCAA historical data

Date Open High Low Close Volume
9/1/201524.6425.0724.1724.2423,036
8/31/201524.6525.1024.4624.9924,926
8/28/201524.5824.9624.4024.6426,489
8/27/201524.7725.0024.4024.7817,931
8/26/201524.9824.9824.5024.6426,393
8/25/201525.0025.0024.3624.4821,427
8/24/201524.6324.6324.3024.6329,481
8/21/201524.6725.6724.6725.4534,180
8/20/201525.8025.8025.0925.0920,379
8/19/201525.4325.6725.2625.4615,070
8/18/201525.5125.7025.3625.5014,971
8/17/201524.7725.5524.7725.5518,407
8/14/201525.1325.1524.9025.1412,806
8/13/201525.3325.5825.0425.1020,510
8/12/201525.2825.7525.1425.2515,783
8/11/201525.4125.9625.3025.6023,586
8/10/201525.3625.9925.2525.8333,240
8/7/201525.4525.8525.1525.2418,326
8/6/201525.6625.7625.3525.6124,783
8/5/201525.3625.6525.1025.6125,617
8/4/201525.7325.7325.1025.1220,174
8/3/201525.1425.4524.9525.3423,883
7/31/201525.3225.6924.8125.1526,201
7/30/201525.2925.4624.9825.2815,923
7/29/201525.1025.3824.9525.2023,348
7/28/201525.3625.4624.8325.0230,594
7/27/201525.4525.4525.1025.1911,482
7/24/201525.6525.7325.4825.4914,654
7/23/201526.2926.3425.6925.6917,917
7/22/201526.6126.6726.2126.2817,261
7/21/201526.4126.7125.9726.5222,186
7/20/201526.7326.7525.9325.9734,646
7/17/201526.4726.7526.4526.5320,425
7/16/201526.1026.4525.9026.3214,767
7/15/201525.9326.0825.7625.958,481
7/14/201525.9726.0925.7626.077,602
7/13/201525.5226.0925.4025.9318,206
7/10/201525.3325.5724.9525.5518,689
7/9/201525.1025.4424.7125.0524,193
7/8/201525.1925.3024.7625.0527,149
7/7/201525.2425.4225.0225.2221,538
7/6/201525.1825.5125.0225.3017,602
7/2/201525.6225.9225.1125.3613,325
7/1/201525.9126.2925.5125.6624,671
6/30/201525.9125.9225.5025.7015,687
6/29/201526.1826.2725.7925.8230,248
6/26/201526.0226.4325.8526.4367,915
6/25/201525.8426.0925.7226.0510,109
6/24/201525.7226.1025.4725.8827,647
6/23/201525.0725.7925.0725.7812,536
6/22/201525.1025.2524.8925.1913,715
6/19/201525.0725.2324.8824.9942,529
6/18/201524.7625.2024.7625.1550,539
6/17/201524.9725.1424.7724.8314,974
6/16/201524.8825.2524.7825.2318,363
6/15/201524.9825.3524.9625.0419,874
6/12/201525.1925.3725.0725.1910,808
6/11/201525.2425.4725.0225.3717,472
6/10/201525.0025.6125.0025.3416,235
6/9/201524.9325.0024.7624.9515,634
6/8/201525.0025.0024.9224.9316,661
6/5/201524.8024.8924.5324.8917,943
6/4/201524.7924.9424.7024.766,495
6/3/201524.6224.9924.6224.9811,797
6/2/201524.4524.9924.4524.9216,949
6/1/201524.6224.8424.2424.5628,089
5/29/201524.5324.7924.2824.5617,832
5/28/201524.5424.7424.3124.5713,088
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!