Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

90.91
-1.41 (-1.53%)
NASDAQ· Last Trade: Jul 18th, 12:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202692.0093.8590.3890.9199,23190.91
7/16/202689.7592.8589.7592.3298,34892.32
7/15/202688.8089.7688.1589.3472,71989.34
7/14/202688.5289.1988.1088.4859,35088.48
7/13/202688.1689.1087.7788.4299,88588.42
7/10/202688.5089.0887.8488.1582,46288.15
7/09/202687.9589.1587.7088.5092,14088.50
7/08/202690.2590.2587.4987.73193,83587.73
7/07/202691.3592.2090.2190.25150,91190.25
7/06/202691.0292.1589.7491.09103,83191.09
7/02/202692.9293.5491.2291.50162,78791.50
7/01/202690.4392.9090.1992.8194,86092.81
6/30/202690.3091.0889.4490.43158,16290.43
6/29/202689.4090.6988.6190.3086,68290.30
6/26/202688.4490.1488.2289.38256,28189.38
6/25/202687.7388.8487.0088.07109,20288.07
6/24/202686.9487.9385.0787.87103,06587.87
6/23/202685.7487.3784.8687.14141,58187.14
6/22/202684.4786.4184.4785.62128,23385.62
6/18/202685.4985.9584.5584.76268,36884.76
6/17/202684.9687.5083.7684.69174,61584.19
6/16/202685.5386.3084.8185.36143,13084.86
6/15/202687.6888.2384.4885.2192,99084.71
6/12/202687.2388.5187.2387.6673,18287.15
6/11/202688.0088.7886.7886.8894,41586.37
6/10/202686.8988.5486.0087.7375,78187.22
6/09/202685.1987.1485.1986.1770,47885.67
6/08/202684.5585.7784.2684.8798,76784.37
6/05/202684.1885.5883.7684.5058,76384.01
6/04/202682.0784.7681.9284.1892,17083.69
6/03/202681.8081.9879.7780.96111,21980.49
6/02/202679.4382.3779.0582.3697,72781.88
6/01/202680.3080.8178.9379.7791,51979.30
5/29/202680.0981.2680.0980.95100,74580.48
5/28/202679.6280.3479.0980.3475,84479.87
5/27/202680.6481.5279.2979.8582,59179.38
5/26/202679.6181.0579.5680.4964,36480.02
5/22/202679.5780.4479.1079.4164,89978.95
5/21/202677.8079.8077.2179.5552,32879.08
5/20/202677.4978.4477.1478.4357,72677.97
5/19/202677.0578.1976.7877.5570,67977.10
5/18/202675.4877.1475.4877.0548,66276.60
5/15/202676.4776.5475.2175.4850,34475.04
5/14/202676.3077.6076.1676.6797,03576.22
5/13/202675.6576.3675.6575.8768,69575.43
5/12/202675.8776.2674.8976.0371,18975.59
5/11/202677.4877.7976.0376.1775,25675.72
5/08/202676.6277.4975.4177.3988,74476.94
5/07/202677.1377.7076.3076.82128,01276.37
5/06/202676.7377.6476.4076.9776,38576.52
5/05/202675.8677.2675.8676.4856,06276.03
5/04/202675.7876.7775.1775.8174,64175.37
5/01/202675.7276.8974.8076.2866,78875.83
4/30/202674.3675.9974.3675.7343,04975.29
4/29/202676.0276.5174.8174.9644,91474.52
4/28/202675.4377.0075.3676.37111,19975.92
4/27/202673.6875.5773.5275.1472,82374.70
4/24/202676.2876.5472.5773.39105,18272.96
4/23/202672.9577.0872.5276.8275,44976.37
4/22/202673.8073.9772.2272.4654,71172.04
4/21/202674.9575.7273.0773.5272,67373.09
4/20/202675.6075.9675.1975.1965,70474.75