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

74.92
+3.56 (4.99%)
NASDAQ · Last Trade: Jan 22nd, 3:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/21/202672.0274.9371.7074.9240,81674.92
1/20/202671.5872.1771.1971.3625,13471.36
1/16/202672.6373.8771.2872.4328,68172.43
1/15/202671.1073.5070.9072.9662,43372.96
1/14/202669.8671.0269.5470.9836,44770.98
1/13/202669.2970.1669.2969.6515,52069.65
1/12/202669.5169.6868.8869.2624,94269.26
1/09/202669.9970.7269.5069.9430,76869.94
1/08/202667.6170.4567.6170.0167,77970.01
1/07/202668.4068.9467.0667.9849,47667.98
1/06/202668.0868.8967.1368.5942,11768.59
1/05/202668.7070.0068.3368.6441,98568.64
1/02/202669.0769.3667.3168.0128,90368.01
12/31/202570.3370.3368.3468.9927,73368.99
12/30/202570.2870.5269.0069.1123,09669.11
12/29/202569.8070.4068.2969.9318,70269.93
12/26/202570.3670.4169.5570.0317,27470.03
12/24/202570.2471.1870.2470.3119,87470.31
12/23/202570.9671.8070.1970.2122,28170.21
12/22/202572.9073.3171.2071.6235,72271.62
12/19/202573.8674.8671.8972.3550,22772.35
12/18/202574.3275.2473.9974.8524,84474.40
12/17/202573.6574.7173.2474.3124,82973.86
12/16/202574.2975.7873.7673.8331,13073.39
12/15/202571.6775.1671.6774.2934,51373.84
12/12/202573.2174.5472.4274.2835,10473.83
12/11/202573.2674.2672.6173.9142,45973.46
12/10/202570.9073.1670.6073.0749,09872.63
12/09/202569.5170.2369.2469.9216,78069.50
12/08/202568.8170.3768.5768.9224,65868.50
12/05/202571.2871.2868.3169.0717,78068.65
12/04/202569.8470.1668.5968.9524,31468.53
12/03/202568.7270.6168.7270.4218,69670.00
12/02/202568.9069.2668.2168.2111,55567.80
12/01/202567.4469.2567.4468.9613,43368.54
11/28/202568.1169.0267.6569.0111,66868.59
11/26/202568.5069.6468.2569.0421,78768.62
11/25/202567.2869.8067.2869.0319,08868.61
11/24/202567.4067.7666.5367.2019,59766.80
11/21/202565.5668.8165.5667.8326,44967.42
11/20/202566.7166.9264.9465.6817,42865.28
11/19/202565.6866.1464.8565.7820,79265.38
11/18/202565.1365.8463.9765.1116,53064.72
11/17/202566.5467.2664.6864.9617,71364.57
11/14/202566.9967.9165.5666.9418,96766.54
11/13/202566.4767.2066.0566.9419,19366.54
11/12/202566.2866.8566.2866.6713,39366.27
11/11/202566.3267.4266.0266.8923,00566.49
11/10/202565.0066.2865.0065.5417,46465.15
11/07/202565.5666.3965.3965.6715,43265.27
11/06/202565.7466.1965.5665.5612,04965.17
11/05/202564.3667.1964.3666.4120,61666.01
11/04/202565.0165.9864.9865.3121,66864.92
11/03/202566.1766.1765.0665.4517,17865.06
10/31/202565.9166.3964.5265.9018,17065.50
10/30/202565.6467.3265.6466.3814,91265.98
10/29/202567.6567.7165.3866.2131,53765.81
10/28/202568.2168.8567.5667.8621,76867.45
10/27/202569.8069.8068.2568.2523,91567.84
10/24/202569.5469.8969.2869.7010,70669.28
10/23/202569.7469.7468.9569.0819,17068.66
10/22/202568.6570.5668.6569.9827,33769.56