$24.44 +0.27 (%) Republic Bancorp Inc - NASDAQ

Mar. 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
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
12/31/201425.0825.1024.5824.7212,293
12/30/201425.1725.5824.9725.1514,629
12/29/201425.1725.3725.0625.379,466
12/26/201425.3925.5825.1425.277,381
12/24/201425.5425.5424.8925.227,205
12/23/201425.2525.6224.7725.4810,649
12/22/201425.1125.1524.8725.136,679
12/19/201424.8725.4924.7125.1066,471
12/18/201424.5124.9824.1124.9820,448
12/17/201423.4124.5023.1924.4423,231
12/16/201422.0124.0022.0023.5013,426
12/15/201424.0924.2123.4023.4213,213
12/12/201423.7524.1523.7524.0519,995
12/11/201424.2424.5424.0224.0422,715
12/10/201424.6224.6624.0224.2420,789
12/9/201423.9524.8023.9524.7823,182
12/8/201423.9024.2923.9024.0811,761
12/5/201423.2424.2423.2424.0224,663
12/4/201423.1323.4023.1023.2314,663
12/3/201423.1423.5423.1223.2824,290
12/2/201422.7023.2022.6423.1820,499
12/1/201422.7923.1322.5722.7298,967
11/28/201423.1323.4622.6722.7128,902
11/26/201423.0723.4823.0623.2547,871
11/25/201423.4023.4023.0123.1028,350
11/24/201422.9523.5122.7723.4348,566
11/21/201423.5623.6022.8222.9113,781
11/20/201423.2023.2022.8923.1725,925
11/19/201423.0823.4023.0023.0922,621
11/18/201423.5523.8323.2723.4922,539
11/17/201423.6923.9022.9323.43175,547
11/14/201423.5624.0123.3923.70131,386
11/13/201424.3424.4923.3923.6195,587
11/12/201424.3424.5923.8324.5695,946
11/11/201424.5624.5624.2024.3514,966
11/10/201424.5324.7424.2124.4396,944
11/7/201424.6324.7124.2624.5212,871
11/6/201424.6924.6924.3624.6521,637
11/5/201424.5024.7424.3124.7117,247
11/4/201424.4024.6924.3024.4718,666
11/3/201424.4224.6024.1824.6023,903
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center