NasdaqGS - Nasdaq Real Time Price • USD
Republic Bancorp, Inc. (RBCAA)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.10 | 50.05 | 50.05 | 50.05 | 50.05 | 1,246 |
Apr 24, 2024 | 49.22 | 49.83 | 48.50 | 49.83 | 49.83 | 22,300 |
Apr 23, 2024 | 50.08 | 50.40 | 49.78 | 49.97 | 49.97 | 16,000 |
Apr 22, 2024 | 49.65 | 50.64 | 49.00 | 49.09 | 49.09 | 22,700 |
Apr 19, 2024 | 47.20 | 50.27 | 47.20 | 49.88 | 49.88 | 22,600 |
Apr 18, 2024 | 47.57 | 48.48 | 46.83 | 47.30 | 47.30 | 26,300 |
Apr 17, 2024 | 47.05 | 48.36 | 47.04 | 47.31 | 47.31 | 12,400 |
Apr 16, 2024 | 47.00 | 47.96 | 47.00 | 47.01 | 47.01 | 7,000 |
Apr 15, 2024 | 47.68 | 48.00 | 47.32 | 47.80 | 47.80 | 7,200 |
Apr 12, 2024 | 48.57 | 48.69 | 47.93 | 48.05 | 48.05 | 13,600 |
Apr 11, 2024 | 48.60 | 48.65 | 48.00 | 48.65 | 48.65 | 16,700 |
Apr 10, 2024 | 49.01 | 49.01 | 46.81 | 48.71 | 48.71 | 21,800 |
Apr 9, 2024 | 49.35 | 50.06 | 49.35 | 49.86 | 49.86 | 7,600 |
Apr 8, 2024 | 50.40 | 50.54 | 49.77 | 49.79 | 49.79 | 10,300 |
Apr 5, 2024 | 50.45 | 50.45 | 49.66 | 50.37 | 50.37 | 8,400 |
Apr 4, 2024 | 49.59 | 50.96 | 49.59 | 50.07 | 50.07 | 16,700 |
Apr 3, 2024 | 48.85 | 50.16 | 48.85 | 49.27 | 49.27 | 12,900 |
Apr 2, 2024 | 48.44 | 49.42 | 47.08 | 49.37 | 49.37 | 42,500 |
Apr 1, 2024 | 51.50 | 51.50 | 48.89 | 49.12 | 49.12 | 15,500 |
Mar 28, 2024 | 50.31 | 51.16 | 49.28 | 51.00 | 51.00 | 13,400 |
Mar 27, 2024 | 48.52 | 50.56 | 48.52 | 50.56 | 50.56 | 12,400 |
Mar 26, 2024 | 49.16 | 49.43 | 48.40 | 48.53 | 48.53 | 14,300 |
Mar 25, 2024 | 49.27 | 49.52 | 49.13 | 49.13 | 49.13 | 5,000 |
Mar 22, 2024 | 49.65 | 49.75 | 49.16 | 49.50 | 49.50 | 12,600 |
Mar 21, 2024 | 49.73 | 50.56 | 49.73 | 50.56 | 50.56 | 13,400 |
Mar 20, 2024 | 47.60 | 49.88 | 47.11 | 49.70 | 49.70 | 19,500 |
Mar 19, 2024 | 46.55 | 47.72 | 46.55 | 47.53 | 47.53 | 16,800 |
Mar 18, 2024 | 48.84 | 48.84 | 46.83 | 46.83 | 46.83 | 17,300 |
Mar 15, 2024 | 47.09 | 48.83 | 47.09 | 48.83 | 48.83 | 53,700 |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 14, 2024 | 48.34 | 48.34 | 47.18 | 47.98 | 47.98 | 12,900 |
Mar 13, 2024 | 49.24 | 49.29 | 48.82 | 48.89 | 48.48 | 8,000 |
Mar 12, 2024 | 49.99 | 49.99 | 49.03 | 49.58 | 49.17 | 6,700 |
Mar 11, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.56 | 4,300 |
Mar 8, 2024 | 49.76 | 50.37 | 48.86 | 50.20 | 49.78 | 11,400 |
Mar 7, 2024 | 49.90 | 49.90 | 48.78 | 49.24 | 48.83 | 8,000 |
Mar 6, 2024 | 49.22 | 49.60 | 49.10 | 49.30 | 48.89 | 24,300 |
Mar 5, 2024 | 48.81 | 49.79 | 48.81 | 49.36 | 48.95 | 10,500 |
Mar 4, 2024 | 48.00 | 48.27 | 47.80 | 47.93 | 47.53 | 6,600 |
Mar 1, 2024 | 49.01 | 49.30 | 48.24 | 48.50 | 48.10 | 8,900 |
Feb 29, 2024 | 49.29 | 49.29 | 48.52 | 49.26 | 48.85 | 12,200 |
Feb 28, 2024 | 48.38 | 48.69 | 48.17 | 48.46 | 48.06 | 8,100 |
Feb 27, 2024 | 49.46 | 49.70 | 48.84 | 48.84 | 48.43 | 8,200 |
Feb 26, 2024 | 49.00 | 49.56 | 48.95 | 49.24 | 48.83 | 7,800 |
Feb 23, 2024 | 49.30 | 49.59 | 49.13 | 49.26 | 48.85 | 5,200 |
Feb 22, 2024 | 49.69 | 50.27 | 48.30 | 49.27 | 48.86 | 18,700 |
Feb 21, 2024 | 50.00 | 50.58 | 49.50 | 49.94 | 49.52 | 11,100 |
Feb 20, 2024 | 50.63 | 51.83 | 50.51 | 50.51 | 50.09 | 11,400 |
Feb 16, 2024 | 51.96 | 52.02 | 50.98 | 51.25 | 50.82 | 14,000 |
Feb 15, 2024 | 51.46 | 52.33 | 51.46 | 52.26 | 51.82 | 16,300 |
Feb 14, 2024 | 48.77 | 50.00 | 48.17 | 49.99 | 49.57 | 30,200 |
Feb 13, 2024 | 50.52 | 50.52 | 47.55 | 48.07 | 47.67 | 29,700 |
Feb 12, 2024 | 49.75 | 52.25 | 49.70 | 51.31 | 50.88 | 24,800 |
Feb 9, 2024 | 48.97 | 50.12 | 48.55 | 49.76 | 49.35 | 14,800 |
Feb 8, 2024 | 48.59 | 49.05 | 48.01 | 48.95 | 48.54 | 12,700 |
Feb 7, 2024 | 49.10 | 49.10 | 47.33 | 47.89 | 47.49 | 26,300 |
Feb 6, 2024 | 49.76 | 49.80 | 47.88 | 48.90 | 48.49 | 26,500 |
Feb 5, 2024 | 50.46 | 50.50 | 49.71 | 50.05 | 49.63 | 16,300 |
Feb 2, 2024 | 50.90 | 51.21 | 50.20 | 50.55 | 50.13 | 12,400 |
Feb 1, 2024 | 51.08 | 52.00 | 49.99 | 51.29 | 50.86 | 21,400 |
Jan 31, 2024 | 53.88 | 53.90 | 51.19 | 51.19 | 50.76 | 19,800 |
Jan 30, 2024 | 53.90 | 54.49 | 53.66 | 54.32 | 53.87 | 16,400 |
Jan 29, 2024 | 53.52 | 54.65 | 53.52 | 54.31 | 53.86 | 10,100 |
Jan 26, 2024 | 54.34 | 54.34 | 53.30 | 54.07 | 53.62 | 16,400 |
Jan 25, 2024 | 52.38 | 53.32 | 51.23 | 53.32 | 52.88 | 30,900 |
Jan 24, 2024 | 51.50 | 51.79 | 51.07 | 51.79 | 51.36 | 16,200 |
Jan 23, 2024 | 51.82 | 51.82 | 50.52 | 50.85 | 50.43 | 21,000 |
Jan 22, 2024 | 51.00 | 51.81 | 50.87 | 51.70 | 51.27 | 27,800 |
Jan 19, 2024 | 50.75 | 51.31 | 50.03 | 50.72 | 50.30 | 28,700 |
Jan 18, 2024 | 49.39 | 50.54 | 49.12 | 50.40 | 49.98 | 22,500 |
Jan 17, 2024 | 48.80 | 50.07 | 48.73 | 49.89 | 49.47 | 18,100 |
Jan 16, 2024 | 50.91 | 50.91 | 48.64 | 49.25 | 48.84 | 37,100 |
Jan 12, 2024 | 51.45 | 51.68 | 50.80 | 51.41 | 50.98 | 17,800 |
Jan 11, 2024 | 51.05 | 51.18 | 50.21 | 51.13 | 50.70 | 12,600 |
Jan 10, 2024 | 50.92 | 51.79 | 50.80 | 51.52 | 51.09 | 16,700 |
Jan 9, 2024 | 51.35 | 51.69 | 51.25 | 51.38 | 50.95 | 10,600 |
Jan 8, 2024 | 52.53 | 52.53 | 51.30 | 52.03 | 51.60 | 17,900 |
Jan 5, 2024 | 52.43 | 53.27 | 52.03 | 52.34 | 51.90 | 23,700 |
Jan 4, 2024 | 53.48 | 53.91 | 52.53 | 52.91 | 52.47 | 21,200 |
Jan 3, 2024 | 54.76 | 54.77 | 53.14 | 53.21 | 52.77 | 18,500 |
Jan 2, 2024 | 54.91 | 55.71 | 53.34 | 54.97 | 54.51 | 32,100 |
Dec 29, 2023 | 56.78 | 56.78 | 55.04 | 55.16 | 54.70 | 21,000 |
Dec 28, 2023 | 56.38 | 56.90 | 56.15 | 56.49 | 56.02 | 18,300 |
Dec 27, 2023 | 56.76 | 57.05 | 56.10 | 56.77 | 56.30 | 18,300 |
Dec 26, 2023 | 55.29 | 57.00 | 55.29 | 56.44 | 55.97 | 14,000 |
Dec 22, 2023 | 54.94 | 55.98 | 54.66 | 55.77 | 55.31 | 30,200 |
Dec 21, 2023 | 54.84 | 55.68 | 54.65 | 55.21 | 54.75 | 15,400 |
Dec 20, 2023 | 53.37 | 57.54 | 53.08 | 54.75 | 54.29 | 32,100 |
Dec 19, 2023 | 53.17 | 54.24 | 53.17 | 53.85 | 53.40 | 30,500 |
Dec 18, 2023 | 52.74 | 53.51 | 52.40 | 53.21 | 52.77 | 27,400 |
Dec 15, 2023 | 53.78 | 53.78 | 51.91 | 52.92 | 52.48 | 75,300 |
Dec 14, 2023 | 0.37 Dividend | |||||
Dec 14, 2023 | 52.05 | 53.97 | 50.58 | 53.20 | 52.76 | 33,400 |
Dec 13, 2023 | 49.06 | 52.41 | 49.00 | 52.41 | 51.60 | 26,700 |
Dec 12, 2023 | 48.46 | 50.41 | 48.38 | 49.18 | 48.42 | 15,900 |
Dec 11, 2023 | 49.92 | 50.15 | 48.54 | 49.72 | 48.95 | 20,400 |
Dec 8, 2023 | 47.94 | 49.79 | 47.94 | 49.61 | 48.85 | 19,200 |
Dec 7, 2023 | 48.07 | 49.39 | 47.99 | 49.39 | 48.63 | 21,500 |
Dec 6, 2023 | 49.47 | 49.47 | 48.37 | 48.37 | 47.63 | 14,000 |
Dec 5, 2023 | 49.32 | 50.07 | 48.28 | 48.40 | 47.65 | 16,800 |
Dec 4, 2023 | 48.25 | 49.70 | 48.25 | 49.70 | 48.93 | 13,900 |
Dec 1, 2023 | 47.88 | 48.79 | 47.31 | 48.13 | 47.39 | 27,200 |
Nov 30, 2023 | 47.30 | 47.81 | 46.71 | 46.95 | 46.23 | 19,900 |
Nov 29, 2023 | 47.50 | 47.66 | 46.81 | 47.58 | 46.85 | 12,600 |
Nov 28, 2023 | 47.44 | 47.75 | 46.79 | 46.82 | 46.10 | 10,100 |
Nov 27, 2023 | 47.18 | 47.80 | 46.80 | 47.30 | 46.57 | 11,600 |
Nov 24, 2023 | 46.70 | 47.46 | 46.70 | 47.46 | 46.73 | 3,600 |
Nov 22, 2023 | 47.34 | 47.80 | 46.98 | 47.20 | 46.47 | 10,100 |
Nov 21, 2023 | 47.38 | 47.66 | 46.95 | 46.95 | 46.23 | 6,100 |
Nov 20, 2023 | 47.69 | 47.91 | 47.36 | 47.67 | 46.94 | 9,300 |
Nov 17, 2023 | 47.53 | 47.88 | 47.22 | 47.44 | 46.71 | 15,200 |
Nov 16, 2023 | 46.97 | 47.62 | 46.74 | 47.03 | 46.31 | 14,800 |
Nov 15, 2023 | 47.72 | 48.54 | 47.60 | 47.72 | 46.99 | 17,700 |
Nov 14, 2023 | 47.31 | 48.36 | 46.00 | 48.12 | 47.38 | 37,800 |
Nov 13, 2023 | 45.86 | 46.21 | 45.63 | 45.81 | 45.10 | 7,800 |
Nov 10, 2023 | 45.83 | 46.15 | 45.65 | 45.88 | 45.17 | 12,000 |
Nov 9, 2023 | 45.60 | 45.63 | 45.25 | 45.45 | 44.75 | 11,100 |
Nov 8, 2023 | 45.57 | 45.91 | 45.57 | 45.91 | 45.20 | 12,900 |
Nov 7, 2023 | 45.62 | 46.56 | 45.53 | 46.28 | 45.57 | 14,800 |
Nov 6, 2023 | 47.12 | 47.12 | 46.55 | 46.63 | 45.91 | 9,500 |
Nov 3, 2023 | 46.55 | 47.84 | 46.55 | 47.03 | 46.31 | 24,000 |
Nov 2, 2023 | 45.47 | 46.31 | 45.17 | 46.22 | 45.51 | 23,100 |
Nov 1, 2023 | 44.41 | 44.88 | 44.14 | 44.77 | 44.08 | 18,100 |
Oct 31, 2023 | 44.15 | 44.23 | 43.81 | 44.19 | 43.51 | 16,200 |
Oct 30, 2023 | 43.81 | 44.00 | 43.32 | 43.59 | 42.92 | 42,100 |
Oct 27, 2023 | 44.27 | 44.27 | 43.05 | 43.30 | 42.63 | 39,800 |
Oct 26, 2023 | 43.49 | 44.11 | 43.34 | 43.96 | 43.28 | 16,000 |
Oct 25, 2023 | 43.11 | 43.48 | 42.51 | 43.04 | 42.38 | 17,200 |
Oct 24, 2023 | 43.21 | 43.21 | 42.57 | 42.88 | 42.22 | 14,300 |
Oct 23, 2023 | 43.20 | 44.43 | 43.09 | 43.17 | 42.51 | 13,500 |
Oct 20, 2023 | 47.40 | 47.99 | 43.60 | 43.60 | 42.93 | 36,100 |
Oct 19, 2023 | 44.25 | 45.40 | 44.16 | 44.35 | 43.67 | 32,000 |
Oct 18, 2023 | 45.39 | 45.68 | 44.66 | 44.67 | 43.98 | 21,700 |
Oct 17, 2023 | 45.70 | 45.95 | 45.07 | 45.55 | 44.85 | 38,900 |
Oct 16, 2023 | 44.92 | 44.92 | 44.39 | 44.59 | 43.90 | 16,300 |
Oct 13, 2023 | 44.74 | 44.74 | 44.19 | 44.27 | 43.59 | 14,300 |
Oct 12, 2023 | 44.88 | 45.17 | 44.68 | 45.01 | 44.32 | 16,100 |
Oct 11, 2023 | 44.97 | 45.29 | 44.76 | 45.09 | 44.40 | 16,700 |
Oct 10, 2023 | 45.08 | 45.08 | 44.66 | 44.72 | 44.03 | 18,900 |
Oct 9, 2023 | 44.14 | 44.89 | 43.87 | 44.67 | 43.98 | 13,100 |
Oct 6, 2023 | 44.03 | 44.70 | 43.85 | 44.49 | 43.80 | 12,100 |
Oct 5, 2023 | 43.28 | 44.34 | 43.28 | 44.28 | 43.60 | 25,900 |
Oct 4, 2023 | 42.79 | 43.36 | 42.42 | 43.11 | 42.45 | 21,700 |
Oct 3, 2023 | 43.02 | 43.60 | 42.59 | 42.77 | 42.11 | 25,400 |
Oct 2, 2023 | 44.12 | 44.12 | 43.12 | 43.32 | 42.65 | 41,600 |
Sep 29, 2023 | 44.16 | 44.38 | 43.43 | 44.05 | 43.37 | 36,700 |
Sep 28, 2023 | 43.31 | 44.25 | 43.31 | 43.85 | 43.17 | 19,100 |
Sep 27, 2023 | 42.95 | 43.43 | 42.95 | 43.14 | 42.48 | 15,400 |
Sep 26, 2023 | 43.37 | 43.94 | 42.95 | 42.99 | 42.33 | 17,500 |
Sep 25, 2023 | 43.97 | 44.05 | 43.46 | 43.57 | 42.90 | 16,400 |
Sep 22, 2023 | 43.45 | 43.69 | 43.25 | 43.38 | 42.71 | 13,500 |
Sep 21, 2023 | 42.96 | 43.73 | 42.96 | 43.48 | 42.81 | 19,600 |
Sep 20, 2023 | 43.47 | 43.71 | 43.06 | 43.06 | 42.40 | 12,900 |
Sep 19, 2023 | 43.57 | 43.59 | 43.08 | 43.14 | 42.48 | 15,400 |
Sep 18, 2023 | 44.32 | 44.32 | 43.59 | 43.67 | 43.00 | 11,900 |
Sep 15, 2023 | 43.56 | 44.16 | 43.56 | 44.16 | 43.48 | 49,600 |
Sep 14, 2023 | 0.37 Dividend | |||||
Sep 14, 2023 | 43.67 | 43.96 | 43.67 | 43.83 | 43.15 | 14,400 |
Sep 13, 2023 | 43.72 | 44.00 | 43.54 | 43.65 | 42.61 | 20,600 |
Sep 12, 2023 | 43.62 | 44.07 | 43.61 | 43.73 | 42.69 | 11,800 |
Sep 11, 2023 | 44.24 | 44.28 | 43.63 | 43.82 | 42.78 | 20,800 |
Sep 8, 2023 | 43.92 | 44.46 | 43.92 | 44.22 | 43.17 | 17,600 |
Sep 7, 2023 | 44.12 | 44.12 | 43.57 | 43.94 | 42.89 | 21,500 |
Sep 6, 2023 | 44.50 | 44.67 | 44.24 | 44.30 | 43.24 | 22,200 |
Sep 5, 2023 | 44.49 | 44.77 | 44.15 | 44.58 | 43.52 | 19,300 |
Sep 1, 2023 | 44.87 | 45.19 | 44.72 | 44.89 | 43.82 | 30,500 |
Aug 31, 2023 | 44.68 | 44.79 | 44.44 | 44.44 | 43.38 | 25,500 |
Aug 30, 2023 | 44.32 | 44.89 | 43.98 | 44.55 | 43.49 | 33,800 |
Aug 29, 2023 | 44.25 | 44.70 | 44.05 | 44.20 | 43.15 | 16,000 |
Aug 28, 2023 | 43.70 | 44.11 | 43.70 | 44.05 | 43.00 | 15,700 |
Aug 25, 2023 | 44.35 | 44.35 | 43.40 | 43.40 | 42.37 | 18,200 |
Aug 24, 2023 | 43.95 | 44.85 | 43.95 | 44.52 | 43.46 | 17,500 |
Aug 23, 2023 | 43.76 | 44.23 | 43.76 | 44.14 | 43.09 | 16,800 |
Aug 22, 2023 | 44.02 | 44.15 | 43.73 | 43.74 | 42.70 | 18,900 |
Aug 21, 2023 | 45.49 | 45.50 | 44.46 | 44.61 | 43.55 | 14,900 |
Aug 18, 2023 | 44.93 | 45.56 | 44.93 | 45.14 | 44.06 | 28,900 |
Aug 17, 2023 | 44.79 | 45.51 | 44.79 | 45.18 | 44.10 | 22,000 |
Aug 16, 2023 | 45.53 | 45.62 | 45.06 | 45.07 | 44.00 | 20,400 |
Aug 15, 2023 | 45.61 | 45.64 | 45.03 | 45.29 | 44.21 | 25,500 |
Aug 14, 2023 | 46.28 | 46.69 | 45.81 | 46.03 | 44.93 | 11,400 |
Aug 11, 2023 | 46.78 | 46.87 | 46.50 | 46.59 | 45.48 | 15,000 |
Aug 10, 2023 | 47.28 | 47.28 | 46.39 | 46.61 | 45.50 | 12,000 |
Aug 9, 2023 | 46.92 | 47.45 | 46.69 | 47.17 | 46.05 | 19,500 |
Aug 8, 2023 | 46.98 | 47.19 | 46.14 | 47.19 | 46.07 | 29,500 |
Aug 7, 2023 | 46.96 | 47.91 | 46.96 | 47.34 | 46.21 | 30,800 |
Aug 4, 2023 | 46.45 | 47.10 | 46.35 | 46.96 | 45.84 | 27,200 |
Aug 3, 2023 | 46.28 | 46.90 | 45.75 | 46.62 | 45.51 | 43,000 |
Aug 2, 2023 | 45.87 | 46.87 | 45.87 | 46.61 | 45.50 | 29,900 |
Aug 1, 2023 | 46.02 | 46.58 | 45.45 | 46.01 | 44.91 | 27,200 |
Jul 31, 2023 | 46.31 | 46.31 | 45.39 | 45.83 | 44.74 | 17,300 |
Jul 28, 2023 | 45.59 | 46.74 | 45.59 | 46.24 | 45.14 | 21,100 |
Jul 27, 2023 | 45.22 | 46.03 | 44.77 | 45.91 | 44.82 | 34,400 |
Jul 26, 2023 | 45.13 | 45.57 | 44.05 | 45.32 | 44.24 | 38,200 |
Jul 25, 2023 | 44.92 | 45.00 | 44.40 | 44.53 | 43.47 | 8,100 |
Jul 24, 2023 | 46.68 | 46.74 | 44.52 | 44.59 | 43.53 | 34,500 |
Jul 21, 2023 | 46.96 | 47.97 | 46.16 | 46.35 | 45.25 | 38,100 |
Jul 20, 2023 | 45.29 | 46.70 | 45.29 | 46.35 | 45.25 | 27,400 |
Jul 19, 2023 | 45.48 | 45.84 | 45.08 | 45.70 | 44.61 | 15,700 |
Jul 18, 2023 | 44.50 | 44.94 | 44.18 | 44.94 | 43.87 | 9,600 |
Jul 17, 2023 | 43.52 | 44.02 | 43.52 | 43.69 | 42.65 | 12,200 |
Jul 14, 2023 | 44.37 | 44.37 | 42.96 | 43.28 | 42.25 | 12,800 |
Jul 13, 2023 | 43.65 | 44.34 | 43.65 | 44.19 | 43.14 | 10,500 |
Jul 12, 2023 | 43.27 | 43.93 | 43.27 | 43.61 | 42.57 | 20,100 |
Jul 11, 2023 | 42.57 | 43.00 | 42.50 | 42.71 | 41.69 | 10,600 |
Jul 10, 2023 | 43.45 | 43.45 | 42.83 | 42.84 | 41.82 | 14,200 |
Jul 7, 2023 | 42.20 | 43.15 | 42.20 | 42.83 | 41.81 | 19,900 |
Jul 6, 2023 | 42.60 | 42.60 | 41.35 | 42.19 | 41.18 | 19,100 |
Jul 5, 2023 | 42.83 | 43.28 | 42.41 | 42.71 | 41.69 | 24,000 |
Jul 3, 2023 | 42.46 | 43.05 | 42.46 | 42.80 | 41.78 | 10,000 |
Jun 30, 2023 | 43.49 | 43.49 | 42.37 | 42.50 | 41.49 | 17,200 |
Jun 29, 2023 | 42.65 | 43.21 | 42.43 | 42.90 | 41.88 | 12,700 |
Jun 28, 2023 | 42.51 | 42.51 | 41.87 | 42.30 | 41.29 | 14,400 |
Jun 27, 2023 | 42.43 | 43.18 | 42.41 | 42.50 | 41.49 | 20,400 |
Jun 26, 2023 | 42.50 | 43.14 | 42.21 | 42.32 | 41.31 | 22,800 |
Jun 23, 2023 | 42.96 | 43.21 | 42.31 | 42.63 | 41.61 | 96,600 |
Jun 22, 2023 | 44.44 | 44.44 | 43.26 | 43.26 | 42.23 | 16,300 |
Jun 21, 2023 | 44.24 | 44.89 | 44.23 | 44.28 | 43.22 | 18,400 |
Jun 20, 2023 | 45.43 | 45.43 | 44.17 | 44.24 | 43.19 | 27,500 |
Jun 16, 2023 | 46.25 | 46.41 | 45.62 | 45.63 | 44.54 | 45,800 |
Jun 15, 2023 | 0.37 Dividend | |||||
Jun 15, 2023 | 45.35 | 46.44 | 45.35 | 45.90 | 44.81 | 14,700 |
Jun 14, 2023 | 46.57 | 46.93 | 45.52 | 45.69 | 44.24 | 33,100 |
Jun 13, 2023 | 45.53 | 47.16 | 45.53 | 46.85 | 45.36 | 20,200 |
Jun 12, 2023 | 46.24 | 46.43 | 44.97 | 45.86 | 44.40 | 21,000 |
Jun 9, 2023 | 47.16 | 47.16 | 46.00 | 46.26 | 44.79 | 33,400 |
Jun 8, 2023 | 47.60 | 47.60 | 46.52 | 47.05 | 45.55 | 18,600 |
Jun 7, 2023 | 45.58 | 48.32 | 45.58 | 47.59 | 46.08 | 48,300 |
Jun 6, 2023 | 43.73 | 46.43 | 43.69 | 45.79 | 44.33 | 23,000 |
Jun 5, 2023 | 44.41 | 44.41 | 43.32 | 43.87 | 42.47 | 16,200 |
Jun 2, 2023 | 43.13 | 44.77 | 43.13 | 44.56 | 43.14 | 31,700 |
Jun 1, 2023 | 42.52 | 43.10 | 42.49 | 42.50 | 41.15 | 14,800 |
May 31, 2023 | 43.18 | 43.18 | 42.07 | 42.14 | 40.80 | 42,800 |
May 30, 2023 | 42.47 | 43.27 | 41.81 | 43.27 | 41.89 | 14,600 |
May 26, 2023 | 41.49 | 42.21 | 41.49 | 42.19 | 40.85 | 11,500 |
May 25, 2023 | 41.93 | 42.44 | 41.46 | 41.76 | 40.43 | 16,200 |
May 24, 2023 | 41.76 | 42.62 | 40.99 | 42.13 | 40.79 | 29,400 |
May 23, 2023 | 41.44 | 42.63 | 40.34 | 41.66 | 40.33 | 23,900 |
May 22, 2023 | 40.08 | 41.59 | 39.92 | 40.85 | 39.55 | 25,200 |
May 19, 2023 | 41.14 | 41.14 | 39.69 | 40.00 | 38.73 | 17,200 |
May 18, 2023 | 40.97 | 41.31 | 39.92 | 40.68 | 39.39 | 20,900 |
May 17, 2023 | 39.66 | 41.23 | 39.66 | 40.78 | 39.48 | 24,200 |
May 16, 2023 | 39.20 | 39.79 | 39.20 | 39.44 | 38.18 | 15,600 |
May 15, 2023 | 38.85 | 39.43 | 38.85 | 39.35 | 38.10 | 15,800 |
May 12, 2023 | 39.81 | 39.84 | 38.37 | 39.18 | 37.93 | 34,300 |
May 11, 2023 | 40.00 | 40.38 | 39.70 | 40.11 | 38.83 | 18,800 |
May 10, 2023 | 39.32 | 40.21 | 38.68 | 40.19 | 38.91 | 25,800 |
May 9, 2023 | 39.35 | 39.35 | 38.42 | 38.71 | 37.48 | 7,700 |
May 8, 2023 | 40.23 | 40.23 | 39.03 | 39.19 | 37.94 | 16,400 |
May 5, 2023 | 38.35 | 39.97 | 38.35 | 39.94 | 38.67 | 20,700 |
May 4, 2023 | 38.05 | 38.23 | 37.23 | 38.23 | 37.01 | 22,300 |
May 3, 2023 | 38.79 | 39.52 | 38.17 | 38.68 | 37.45 | 14,700 |
May 2, 2023 | 39.24 | 39.40 | 37.70 | 38.70 | 37.47 | 22,200 |
May 1, 2023 | 39.31 | 39.84 | 39.31 | 39.60 | 38.34 | 14,400 |
Apr 28, 2023 | 39.25 | 39.85 | 38.72 | 39.30 | 38.05 | 16,300 |
Apr 27, 2023 | 38.80 | 39.60 | 38.65 | 39.20 | 37.95 | 19,800 |
Apr 26, 2023 | 38.91 | 39.00 | 38.05 | 38.74 | 37.51 | 18,400 |
Related Tickers
SYBT Stock Yards Bancorp, Inc.
46.12
-0.14%
THFF First Financial Corporation
37.06
+0.32%
GABC German American Bancorp, Inc.
32.57
+0.56%
HNVR Hanover Bancorp, Inc.
16.85
+2.62%
STBA S&T Bancorp, Inc.
31.13
+0.42%
OVLY Oak Valley Bancorp
23.90
-0.73%
PFIS Peoples Financial Services Corp.
37.53
-1.11%
CHCO City Holding Company
104.73
-0.46%
NBHC National Bank Holdings Corporation
33.34
-0.92%
CTBI Community Trust Bancorp, Inc.
42.77
-0.00%