Republic Bancorp, Inc. (RBCAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.84

+1.72

(+3.73%)

At close: 04:00PM EDT

47.84

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	46.06	48.10	46.06	47.84	47.84	134,800
Jun 23, 2022	45.99	46.60	45.56	46.12	46.12	39,200
Jun 22, 2022	46.38	46.38	45.51	46.08	46.08	57,000
Jun 21, 2022	45.44	46.82	45.44	45.90	45.90	46,100
Jun 17, 2022	44.71	45.69	44.56	45.06	45.06	69,800
Jun 16, 2022	45.05	45.05	43.69	44.17	44.17	63,600
Jun 15, 2022	46.00	46.18	45.10	45.74	45.74	34,200
Jun 14, 2022	45.64	46.27	45.25	45.27	45.27	38,400
Jun 13, 2022	44.59	46.30	44.59	45.92	45.92	31,700
Jun 10, 2022	45.35	45.59	45.12	45.25	45.25	23,100
Jun 09, 2022	46.88	46.88	45.58	45.73	45.73	27,200
Jun 08, 2022	46.90	47.25	46.38	46.88	46.88	23,100
Jun 07, 2022	46.44	47.39	46.44	46.90	46.90	25,300
Jun 06, 2022	45.31	46.89	45.31	46.58	46.58	45,400
Jun 03, 2022	45.97	46.19	45.81	45.81	45.81	18,700
Jun 02, 2022	45.28	46.31	44.86	46.25	46.25	21,000
Jun 01, 2022	45.70	46.00	44.61	45.39	45.39	26,600
May 31, 2022	44.79	46.02	44.25	45.95	45.95	27,000
May 27, 2022	44.93	45.51	44.76	45.24	45.24	14,100
May 26, 2022	44.65	45.15	44.40	44.83	44.83	19,400
May 25, 2022	44.32	44.96	44.10	44.21	44.21	18,700
May 24, 2022	43.50	44.65	43.18	44.51	44.51	21,500
May 23, 2022	43.17	43.80	43.11	43.50	43.50	25,300
May 20, 2022	42.96	42.97	42.42	42.89	42.89	28,000
May 19, 2022	43.71	43.71	42.48	42.57	42.57	25,500
May 18, 2022	43.23	43.69	43.23	43.57	43.57	20,400
May 17, 2022	43.14	43.91	43.00	43.66	43.66	19,200
May 16, 2022	42.84	42.84	42.21	42.69	42.69	14,900
May 13, 2022	43.28	43.28	42.71	42.76	42.76	18,100
May 12, 2022	43.65	43.65	42.30	43.02	43.02	21,400
May 11, 2022	43.70	44.00	43.23	43.42	43.42	16,400
May 10, 2022	44.32	44.32	42.62	43.54	43.54	30,000
May 09, 2022	42.09	43.67	42.09	43.36	43.36	30,500
May 06, 2022	42.33	42.42	41.84	42.28	42.28	17,400
May 05, 2022	42.88	42.99	41.65	42.20	42.20	20,800
May 04, 2022	42.30	43.37	42.09	43.18	43.18	28,100
May 03, 2022	41.56	42.20	41.56	41.93	41.93	20,500
May 02, 2022	41.87	42.75	41.49	41.85	41.85	34,200
Apr 29, 2022	42.36	42.66	41.41	41.68	41.68	21,800
Apr 28, 2022	43.18	43.18	42.26	42.76	42.76	13,500
Apr 27, 2022	43.35	43.99	42.45	42.60	42.60	16,600
Apr 26, 2022	43.72	44.21	43.16	43.37	43.37	22,700
Apr 25, 2022	43.96	44.15	43.68	44.09	44.09	15,500
Apr 22, 2022	44.52	44.56	44.04	44.23	44.23	14,700
Apr 21, 2022	45.75	45.97	43.80	44.41	44.41	19,300
Apr 20, 2022	44.81	46.15	44.81	45.56	45.56	12,800
Apr 19, 2022	44.40	45.40	44.40	45.23	45.23	11,600
Apr 18, 2022	44.29	44.81	44.29	44.44	44.44	15,700
Apr 14, 2022	44.47	44.49	44.02	44.35	44.35	11,000
Apr 13, 2022	44.08	44.65	44.08	44.37	44.37	13,100
Apr 12, 2022	44.06	44.32	43.77	44.15	44.15	15,900
Apr 11, 2022	44.12	44.33	43.53	44.03	44.03	11,100
Apr 08, 2022	43.80	44.16	43.48	43.89	43.89	17,200
Apr 07, 2022	44.56	44.96	43.87	43.91	43.91	11,600
Apr 06, 2022	44.78	44.80	44.42	44.64	44.64	15,300
Apr 05, 2022	44.94	45.35	44.59	44.99	44.99	21,000
Apr 04, 2022	45.29	45.29	44.51	44.85	44.85	19,700
Apr 01, 2022	45.33	45.44	44.82	45.20	45.20	20,300
Mar 31, 2022	44.98	45.29	44.76	44.94	44.94	38,500
Mar 30, 2022	45.52	45.90	45.00	45.10	45.10	20,900
Mar 29, 2022	46.00	46.65	45.43	45.70	45.70	14,400
Mar 28, 2022	45.50	45.92	45.04	45.37	45.37	14,100
Mar 25, 2022	45.78	45.97	45.61	45.70	45.70	12,400
Mar 24, 2022	46.76	46.76	45.18	45.41	45.41	11,700
Mar 23, 2022	46.16	46.30	45.18	45.36	45.36	10,500
Mar 22, 2022	45.77	46.35	45.59	46.29	46.29	50,700
Mar 21, 2022	45.52	46.08	45.07	45.60	45.60	49,700
Mar 18, 2022	45.76	45.99	44.89	45.78	45.78	91,400
Mar 17, 2022	45.82	46.05	45.52	45.65	45.65	46,500
Mar 16, 2022	45.83	46.78	45.35	46.28	46.28	59,500
Mar 15, 2022	45.52	45.88	44.96	45.26	45.26	22,800
Mar 14, 2022	45.34	45.86	45.02	45.64	45.64	32,300
Mar 11, 2022	45.17	45.17	44.37	44.64	44.64	23,200
Mar 10, 2022	44.34	45.00	44.01	44.80	44.80	22,800
Mar 09, 2022	44.66	45.10	44.34	44.55	44.55	26,200
Mar 08, 2022	46.33	46.33	44.04	44.09	44.09	26,000
Mar 07, 2022	45.49	45.75	44.45	44.62	44.62	42,200
Mar 04, 2022	45.60	46.20	43.63	45.96	45.96	38,000
Mar 03, 2022	45.80	46.08	45.41	46.08	46.08	11,300
Mar 02, 2022	44.84	46.03	44.84	45.78	45.78	20,300
Mar 01, 2022	45.94	45.94	43.94	44.34	44.34	26,300
Feb 28, 2022	46.13	46.96	45.73	45.88	45.88	22,900
Feb 25, 2022	45.97	47.14	45.81	46.81	46.81	17,300
Feb 24, 2022	45.42	46.14	44.56	45.25	45.25	26,800
Feb 23, 2022	47.32	47.32	46.56	46.69	46.69	13,300
Feb 22, 2022	47.51	47.95	47.19	47.43	47.43	19,000
Feb 18, 2022	46.95	48.21	46.95	47.61	47.61	22,700
Feb 17, 2022	47.58	47.60	47.13	47.17	47.17	17,200
Feb 16, 2022	47.98	48.11	47.60	47.87	47.87	14,400
Feb 15, 2022	48.46	48.87	47.62	48.26	48.26	14,500
Feb 14, 2022	48.89	48.89	47.69	48.01	48.01	8,000
Feb 11, 2022	47.84	49.21	47.72	48.41	48.41	40,700
Feb 10, 2022	48.14	48.35	47.18	47.49	47.49	17,000
Feb 09, 2022	48.96	48.96	47.92	48.20	48.20	13,600
Feb 08, 2022	48.59	49.49	48.41	48.81	48.81	11,800
Feb 07, 2022	49.10	49.12	48.43	48.43	48.43	8,500
Feb 04, 2022	48.61	49.85	48.25	49.13	49.13	10,800
Feb 03, 2022	48.80	48.98	48.40	48.66	48.66	13,100
Feb 02, 2022	48.85	49.21	48.15	48.85	48.85	20,800
Feb 01, 2022	48.77	49.15	48.52	49.09	49.09	18,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,525.11+117.17(+0.43%)

Republic Bancorp, Inc. (RBCAA)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,525.11
+117.17(+0.43%)