Other OTC - Delayed Quote USD

Republic First Bancorp, Inc. (FRBK)

0.0120 +0.0068 (+130.77%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,006
Apr 24, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 1,000
Apr 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 266
Apr 22, 2024 0.0120 0.0126 0.0120 0.0125 0.0125 121,233
Apr 19, 2024 0.0120 0.0125 0.0120 0.0125 0.0125 2,436
Apr 18, 2024 0.0110 0.0350 0.0110 0.0116 0.0116 21,248
Apr 17, 2024 0.0300 0.0300 0.0101 0.0300 0.0300 5,775
Apr 16, 2024 0.0105 0.0300 0.0105 0.0300 0.0300 132,711
Apr 15, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 3,885
Apr 12, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 1,446
Apr 11, 2024 0.0105 0.0153 0.0105 0.0153 0.0153 3,267
Apr 10, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 706
Apr 9, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 335
Apr 8, 2024 0.0101 0.0105 0.0101 0.0105 0.0105 37,001
Apr 5, 2024 0.0090 0.0105 0.0090 0.0101 0.0101 20,376
Apr 4, 2024 0.0075 0.0134 0.0075 0.0120 0.0120 65,867
Apr 3, 2024 0.0070 0.0100 0.0070 0.0070 0.0070 25,239
Apr 2, 2024 0.0056 0.0070 0.0056 0.0070 0.0070 4,249
Apr 1, 2024 0.0250 0.0250 0.0053 0.0053 0.0053 8,063
Mar 28, 2024 0.0105 0.0105 0.0056 0.0056 0.0056 1,402
Mar 27, 2024 0.0100 0.0110 0.0100 0.0105 0.0105 16,633
Mar 26, 2024 0.0025 0.0200 0.0025 0.0052 0.0052 44,111
Mar 25, 2024 0.0025 0.0105 0.0025 0.0102 0.0102 88,233
Mar 22, 2024 0.0110 0.0116 0.0105 0.0105 0.0105 13,805
Mar 21, 2024 0.0110 0.0116 0.0110 0.0116 0.0116 2,936
Mar 20, 2024 0.0110 0.0400 0.0110 0.0400 0.0400 18,435
Mar 19, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 357
Mar 18, 2024 0.0148 0.0150 0.0148 0.0150 0.0150 1,205
Mar 15, 2024 0.0025 0.0110 0.0025 0.0110 0.0110 9,570
Mar 14, 2024 0.0105 0.0120 0.0085 0.0120 0.0120 7,070
Mar 13, 2024 0.0025 0.0200 0.0025 0.0105 0.0105 52,283
Mar 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Mar 11, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 11,582
Mar 8, 2024 0.0121 0.0150 0.0100 0.0101 0.0101 76,775
Mar 7, 2024 0.0199 0.0199 0.0100 0.0102 0.0102 4,615
Mar 6, 2024 0.0140 0.0140 0.0122 0.0122 0.0122 21,560
Mar 5, 2024 0.0121 0.0140 0.0120 0.0120 0.0120 1,200
Mar 4, 2024 0.0100 0.0199 0.0100 0.0120 0.0120 16,759
Mar 1, 2024 0.0130 0.0151 0.0130 0.0130 0.0130 1,400
Feb 29, 2024 0.0300 0.0300 0.0100 0.0125 0.0125 386,192
Feb 28, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 12,278
Feb 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 35,671
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,200
Feb 22, 2024 0.0125 0.0400 0.0125 0.0400 0.0400 1,819
Feb 21, 2024 0.0180 0.0301 0.0180 0.0301 0.0301 31,540
Feb 20, 2024 0.0213 0.0300 0.0213 0.0230 0.0230 10,819
Feb 16, 2024 0.0170 0.0256 0.0170 0.0253 0.0253 22,907
Feb 15, 2024 0.0125 0.0226 0.0125 0.0226 0.0226 3,001
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Feb 13, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 225
Feb 12, 2024 0.0201 0.0221 0.0201 0.0221 0.0221 5,446
Feb 9, 2024 0.0185 0.0290 0.0185 0.0213 0.0213 12,814
Feb 8, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 90,827
Feb 7, 2024 0.0310 0.0500 0.0305 0.0500 0.0500 139,547
Feb 6, 2024 0.0505 0.0505 0.0500 0.0500 0.0500 31,134
Feb 5, 2024 0.0526 0.0526 0.0500 0.0505 0.0505 78,264
Feb 2, 2024 0.0500 0.0526 0.0500 0.0526 0.0526 11,700
Feb 1, 2024 0.0500 0.0526 0.0500 0.0502 0.0502 216,277
Jan 31, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,140
Jan 30, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 33,772
Jan 29, 2024 0.0500 0.0900 0.0500 0.0500 0.0500 26,498
Jan 26, 2024 0.0303 0.0900 0.0303 0.0900 0.0900 20,434
Jan 25, 2024 0.0400 0.0900 0.0400 0.0500 0.0500 48,300
Jan 24, 2024 0.0380 0.0400 0.0300 0.0400 0.0400 2,412
Jan 23, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,301
Jan 22, 2024 0.0900 0.0900 0.0400 0.0900 0.0900 9,550
Jan 19, 2024 0.0400 0.0900 0.0400 0.0900 0.0900 1,220
Jan 18, 2024 0.0125 0.0900 0.0125 0.0900 0.0900 21,820
Jan 17, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 -
Jan 16, 2024 0.0250 0.0950 0.0250 0.0950 0.0950 610
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 11, 2024 0.0310 0.0800 0.0310 0.0800 0.0800 794
Jan 10, 2024 0.0310 0.1000 0.0310 0.1000 0.1000 8,137
Jan 9, 2024 0.0400 0.0400 0.0250 0.0250 0.0250 1,600
Jan 8, 2024 0.0125 0.0750 0.0125 0.0750 0.0750 6,851
Jan 5, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 370
Jan 4, 2024 0.0250 0.0310 0.0250 0.0310 0.0310 3,371
Jan 3, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 612
Jan 2, 2024 0.0300 0.0315 0.0300 0.0315 0.0315 5,636
Dec 29, 2023 0.0305 0.0400 0.0200 0.0300 0.0300 288,266
Dec 28, 2023 0.0150 0.0400 0.0150 0.0300 0.0300 310,331
Dec 27, 2023 0.0200 0.1800 0.0126 0.0255 0.0255 373,789
Dec 26, 2023 0.0200 0.1800 0.0101 0.0121 0.0121 811,852
Dec 22, 2023 0.1800 0.1800 0.0250 0.0260 0.0260 339,159
Dec 21, 2023 0.0250 0.1800 0.0250 0.0500 0.0500 885,167
Dec 20, 2023 0.0361 0.1800 0.0217 0.0251 0.0251 191,534
Dec 19, 2023 0.0200 0.1800 0.0200 0.0217 0.0217 31,173
Dec 18, 2023 0.0200 0.1800 0.0200 0.0550 0.0550 86,303
Dec 15, 2023 0.0514 0.1800 0.0200 0.0250 0.0250 177,185
Dec 14, 2023 0.0925 0.1800 0.0140 0.0416 0.0416 1,473,313
Dec 13, 2023 0.1000 0.1000 0.0401 0.0401 0.0401 62,027
Dec 12, 2023 0.0121 0.1000 0.0121 0.0500 0.0500 11,988
Dec 11, 2023 0.0101 0.1800 0.0101 0.0501 0.0501 138,699
Dec 8, 2023 0.1376 0.1800 0.0003 0.0925 0.0925 83,543
Dec 7, 2023 0.1376 0.1900 0.0845 0.0845 0.0845 13,002
Dec 6, 2023 0.1900 0.1900 0.0845 0.0845 0.0845 886
Dec 5, 2023 0.1900 0.1900 0.0845 0.1322 0.1322 22,464
Dec 4, 2023 0.1376 0.2000 0.0845 0.0845 0.0845 12,363
Dec 1, 2023 0.2000 0.2000 0.0845 0.1350 0.1350 20,142
Nov 30, 2023 0.1399 0.1399 0.0845 0.0845 0.0845 35,455
Nov 29, 2023 0.1450 0.1450 0.0845 0.1376 0.1376 8,492
Nov 28, 2023 0.1700 0.1700 0.0833 0.0833 0.0833 30,044
Nov 27, 2023 0.1211 0.1700 0.0833 0.1000 0.1000 17,099
Nov 24, 2023 0.0760 0.1700 0.0760 0.0833 0.0833 5,615
Nov 22, 2023 0.1700 0.1700 0.0833 0.1700 0.1700 2,074
Nov 21, 2023 0.0760 0.1700 0.0760 0.0833 0.0833 5,912
Nov 20, 2023 0.0760 0.1800 0.0760 0.0760 0.0760 18,086
Nov 17, 2023 0.0701 0.1900 0.0701 0.0751 0.0751 44,737
Nov 16, 2023 0.1122 0.1500 0.0201 0.0700 0.0700 84,696
Nov 15, 2023 0.1800 0.1800 0.0200 0.1500 0.1500 33,153
Nov 14, 2023 0.1000 0.1900 0.1000 0.1002 0.1002 70,008
Nov 13, 2023 0.1000 0.2000 0.1000 0.1000 0.1000 3,353
Nov 10, 2023 0.2000 0.2000 0.1000 0.1000 0.1000 2,398
Nov 9, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 12,390
Nov 8, 2023 0.2000 0.2000 0.1000 0.2000 0.2000 9,636
Nov 7, 2023 0.2499 0.2499 0.1500 0.2400 0.2400 10,292
Nov 6, 2023 0.1000 0.2000 0.1000 0.2000 0.2000 33,296
Nov 3, 2023 0.1100 0.1990 0.1000 0.1990 0.1990 93,059
Nov 2, 2023 0.1500 0.1500 0.1000 0.1000 0.1000 25,382
Nov 1, 2023 0.3000 0.3000 0.0750 0.0750 0.0750 1,444
Oct 31, 2023 0.3000 0.3000 0.0700 0.3000 0.3000 2,790
Oct 30, 2023 0.2500 0.3000 0.0600 0.3000 0.3000 34,658
Oct 27, 2023 0.0510 0.2000 0.0500 0.0800 0.0800 43,825
Oct 26, 2023 0.0400 0.2500 0.0400 0.0510 0.0510 29,486
Oct 25, 2023 0.0300 0.2500 0.0300 0.0300 0.0300 12,075
Oct 24, 2023 0.0020 0.0600 0.0020 0.0300 0.0300 219,949
Oct 23, 2023 0.3498 0.3498 0.0600 0.0600 0.0600 16,304
Oct 20, 2023 0.3000 0.3000 0.0600 0.0600 0.0600 813
Oct 19, 2023 0.0600 0.3499 0.0600 0.1000 0.1000 10,006
Oct 18, 2023 0.3499 0.3499 0.1000 0.1000 0.1000 2,322
Oct 17, 2023 0.2500 0.2500 0.0500 0.0600 0.0600 16,662
Oct 16, 2023 0.1000 0.3500 0.1000 0.1000 0.1000 8,454
Oct 13, 2023 0.7000 0.3900 0.1000 0.1000 0.1000 1,665
Oct 12, 2023 0.1300 0.2000 0.1300 0.1300 0.1300 23,267
Oct 11, 2023 0.1300 0.2000 0.1300 0.1300 0.1300 51,572
Oct 10, 2023 0.3900 0.3900 0.1300 0.1300 0.1300 99,386
Oct 9, 2023 0.3900 0.3900 0.2500 0.3100 0.3100 10,223
Oct 6, 2023 0.2500 0.3600 0.2500 0.3600 0.3600 1,263
Oct 5, 2023 0.3500 0.3500 0.3100 0.3100 0.3100 22,801
Oct 4, 2023 0.3200 0.3200 0.2900 0.3000 0.3000 29,664
Oct 3, 2023 0.3800 0.3800 0.1900 0.3000 0.3000 30,472
Oct 2, 2023 0.1900 0.3000 0.1900 0.2800 0.2800 103,246
Sep 29, 2023 0.3000 0.3000 0.1900 0.1900 0.1900 7,788
Sep 28, 2023 0.1800 0.3000 0.1700 0.1900 0.1900 5,294
Sep 27, 2023 0.3000 0.3000 0.1700 0.1700 0.1700 18,979
Sep 26, 2023 0.2800 0.2800 0.1700 0.2800 0.2800 45,006
Sep 25, 2023 0.1750 0.2800 0.1700 0.1700 0.1700 23,946
Sep 22, 2023 0.1600 0.3000 0.1600 0.1750 0.1750 39,619
Sep 21, 2023 0.3000 0.3000 0.1600 0.1669 0.1669 24,584
Sep 20, 2023 0.3000 0.3000 0.1550 0.1700 0.1700 14,456
Sep 19, 2023 0.3000 0.3000 0.1550 0.1550 0.1550 37,490
Sep 18, 2023 0.1500 0.3000 0.1500 0.2387 0.2387 17,183
Sep 15, 2023 0.4100 0.4100 0.1500 0.3500 0.3500 96,343
Sep 14, 2023 0.4490 0.4490 0.1750 0.1750 0.1750 38,761
Sep 13, 2023 0.4000 0.4000 0.1750 0.2750 0.2750 15,293
Sep 12, 2023 0.4700 0.4700 0.1715 0.4000 0.4000 16,703
Sep 11, 2023 0.1715 0.4900 0.1715 0.1715 0.1715 237,541
Sep 8, 2023 0.3400 0.3400 0.1700 0.1700 0.1700 260,517
Sep 7, 2023 0.3000 0.5000 0.3000 0.3001 0.3001 376,272
Sep 6, 2023 0.3000 0.7000 0.3000 0.3000 0.3000 409,453
Sep 5, 2023 0.3000 0.5100 0.3000 0.3000 0.3000 23,964
Sep 1, 2023 0.2973 0.3800 0.2401 0.3000 0.3000 217,464
Aug 31, 2023 0.7000 0.4000 0.2401 0.3000 0.3000 74,516
Aug 30, 2023 0.2301 0.3500 0.2301 0.2548 0.2548 68,751
Aug 29, 2023 0.2500 0.3490 0.2300 0.3400 0.3400 239,690
Aug 28, 2023 0.2001 0.3700 0.2001 0.3100 0.3100 157,464
Aug 25, 2023 0.2850 0.3490 0.2500 0.2600 0.2600 211,027
Aug 24, 2023 0.3400 0.3400 0.1700 0.2910 0.2910 3,974,181
Aug 23, 2023 0.2950 0.5500 0.2950 0.3400 0.3400 3,720,541
Aug 22, 2023 0.4000 0.4549 0.2800 0.3090 0.3090 10,384,471
Aug 21, 2023 0.6500 0.7026 0.6500 0.7000 0.7000 381,371
Aug 18, 2023 0.6416 0.6800 0.6200 0.6300 0.6300 725,466
Aug 17, 2023 0.7038 0.7300 0.6300 0.6521 0.6521 1,096,773
Aug 16, 2023 0.7700 0.7700 0.7400 0.7400 0.7400 251,271
Aug 15, 2023 0.8094 0.8250 0.7500 0.7550 0.7550 557,511
Aug 14, 2023 0.7810 0.8422 0.7810 0.8281 0.8281 236,374
Aug 11, 2023 0.8422 0.8422 0.7963 0.8101 0.8101 206,060
Aug 10, 2023 0.8496 0.8496 0.7510 0.8290 0.8290 726,398
Aug 9, 2023 0.9187 0.9332 0.8031 0.8146 0.8146 581,159
Aug 8, 2023 0.9200 1.0100 0.9200 0.9310 0.9310 665,576
Aug 7, 2023 0.9300 1.0100 0.9000 0.9381 0.9381 850,071
Aug 4, 2023 1.0000 1.0027 0.9350 0.9458 0.9458 147,725
Aug 3, 2023 0.9400 1.0000 0.9310 0.9850 0.9850 149,458
Aug 2, 2023 0.9628 1.0099 0.9000 0.9570 0.9570 218,529
Aug 1, 2023 1.0300 1.0300 0.9200 0.9800 0.9800 532,861
Jul 31, 2023 1.0100 1.0400 1.0000 1.0300 1.0300 431,340
Jul 28, 2023 0.9500 1.0100 0.9494 1.0000 1.0000 373,651
Jul 27, 2023 0.9365 0.9900 0.9300 0.9400 0.9400 471,193
Jul 26, 2023 0.8800 0.9630 0.8700 0.9210 0.9210 388,210
Jul 25, 2023 0.8445 0.9200 0.8400 0.8929 0.8929 704,772
Jul 24, 2023 0.7800 0.8441 0.7800 0.8220 0.8220 369,000
Jul 21, 2023 0.7800 0.7880 0.7603 0.7863 0.7863 364,211
Jul 20, 2023 0.7600 0.8000 0.7500 0.7730 0.7730 387,182
Jul 19, 2023 0.7800 0.7999 0.7600 0.7660 0.7660 759,539
Jul 18, 2023 0.7910 0.8000 0.7600 0.7780 0.7780 560,031
Jul 17, 2023 0.7990 0.8079 0.7601 0.7700 0.7700 591,232
Jul 14, 2023 0.8000 0.8099 0.7600 0.7664 0.7664 549,482
Jul 13, 2023 0.7952 0.8300 0.7900 0.8022 0.8022 755,198
Jul 12, 2023 0.8623 0.9000 0.7700 0.7900 0.7900 800,171
Jul 11, 2023 0.8594 0.8997 0.8500 0.8630 0.8630 388,939
Jul 10, 2023 0.9200 0.9200 0.8500 0.8680 0.8680 355,966
Jul 7, 2023 0.8870 0.9200 0.8700 0.8900 0.8900 321,674
Jul 6, 2023 0.9016 0.9300 0.8650 0.8650 0.8650 398,419
Jul 5, 2023 0.9250 0.9400 0.9005 0.9200 0.9200 150,074
Jul 3, 2023 0.9026 0.9466 0.9021 0.9247 0.9247 127,562
Jun 30, 2023 0.9234 0.9539 0.9000 0.9000 0.9000 262,397
Jun 29, 2023 0.9900 0.9999 0.8800 0.9129 0.9129 809,946
Jun 28, 2023 0.9600 1.0200 0.9500 0.9500 0.9500 528,262
Jun 27, 2023 0.9800 0.9900 0.9450 0.9500 0.9500 337,204
Jun 26, 2023 0.9531 1.0100 0.9501 0.9600 0.9600 435,869
Jun 23, 2023 0.9935 1.0000 0.9300 0.9400 0.9400 7,046,372
Jun 22, 2023 0.9900 1.0100 0.9600 1.0000 1.0000 583,898
Jun 21, 2023 1.0000 1.0100 0.9575 1.0100 1.0100 791,452
Jun 20, 2023 1.0400 1.0800 1.0000 1.0100 1.0100 708,670
Jun 16, 2023 1.0900 1.1000 1.0100 1.0600 1.0600 847,546
Jun 15, 2023 1.1200 1.1300 1.0400 1.0700 1.0700 759,388
Jun 14, 2023 1.1300 1.1600 1.0800 1.1300 1.1300 592,732
Jun 13, 2023 1.1000 1.1900 1.0717 1.1300 1.1300 641,739
Jun 12, 2023 1.1300 1.1500 1.0700 1.1100 1.1100 620,791
Jun 9, 2023 1.2200 1.2600 1.1000 1.1100 1.1100 858,267
Jun 8, 2023 1.3500 1.3600 1.1900 1.2000 1.2000 1,234,535
Jun 7, 2023 1.2100 1.3400 1.2100 1.3300 1.3300 800,085
Jun 6, 2023 1.1800 1.2650 1.1709 1.1900 1.1900 826,999
Jun 5, 2023 1.2100 1.2400 1.1400 1.1500 1.1500 863,437
Jun 2, 2023 1.2100 1.2300 1.1501 1.2200 1.2200 561,960
Jun 1, 2023 1.2800 1.3300 1.1400 1.2100 1.2100 714,642
May 31, 2023 1.3100 1.3500 1.2600 1.3200 1.3200 848,876
May 30, 2023 1.4800 1.4900 1.2900 1.3250 1.3250 587,479
May 26, 2023 1.5000 1.5000 1.4500 1.4800 1.4800 522,454
May 25, 2023 1.4600 1.5000 1.4300 1.4900 1.4900 792,138
May 24, 2023 1.5300 1.5340 1.4500 1.4800 1.4800 749,335
May 23, 2023 1.3800 1.5500 1.3200 1.5300 1.5300 1,406,802
May 22, 2023 1.2500 1.3400 1.2100 1.3200 1.3200 763,006
May 19, 2023 1.3200 1.3800 1.2300 1.2800 1.2800 1,188,496
May 18, 2023 1.1000 1.2600 1.1000 1.2600 1.2600 1,349,877
May 17, 2023 1.0700 1.1100 1.0300 1.1100 1.1100 1,157,415
May 16, 2023 1.0400 1.1100 1.0001 1.0300 1.0300 918,161
May 15, 2023 1.0000 1.1050 0.9671 1.0200 1.0200 1,278,379
May 12, 2023 0.8766 1.0300 0.8300 1.0000 1.0000 1,256,511
May 11, 2023 0.7700 0.8787 0.7510 0.8480 0.8480 988,817
May 10, 2023 0.7787 0.7847 0.7400 0.7559 0.7559 567,271
May 9, 2023 0.7635 0.8066 0.7000 0.7558 0.7558 858,960
May 8, 2023 0.7700 0.8894 0.7400 0.7635 0.7635 1,973,041
May 5, 2023 0.7800 0.7800 0.6977 0.7000 0.7000 2,248,114
May 4, 2023 0.7700 0.7700 0.6241 0.7000 0.7000 2,090,651
May 3, 2023 0.9300 0.9300 0.6502 0.7526 0.7526 4,397,923
May 2, 2023 1.0700 1.0800 0.8800 0.8800 0.8800 2,931,314
May 1, 2023 1.2000 1.2200 0.9750 1.0900 1.0900 3,281,552
Apr 28, 2023 1.2300 1.2700 1.2100 1.2300 1.2300 442,011
Apr 27, 2023 1.2300 1.2400 1.2000 1.2200 1.2200 397,799
Apr 26, 2023 1.2600 1.2800 1.1850 1.2200 1.2200 605,162
Apr 25, 2023 1.2800 1.3100 1.2400 1.2600 1.2600 732,293

Related Tickers

SIVBQ SVB Financial Group
0.0600
+20.00%
 
FRBA First Bank
11.75
-1.84%
 
WSFS WSFS Financial Corporation
44.13
-2.11%
 
FRCB First Republic Bank
0.0410
+2.50%
 
MCB Metropolitan Bank Holding Corp.
41.05
-2.84%
 
BHRB Burke & Herbert Financial Services Corp.
54.38
0.00%
 
UNTY Unity Bancorp, Inc.
27.74
0.00%
 
SBNY Signature Bank
3.2500
-5.80%
 
MRBK Meridian Corporation
8.93
-0.23%
 
PFS Provident Financial Services, Inc.
15.09
-2.96%