Republic Bancorp, Inc. (RBCAA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 49.35 | 50.06 | 49.35 | 49.86 | 49.86 | 7,600 |
| Apr 08, 2024 | 50.40 | 50.54 | 49.77 | 49.79 | 49.79 | 10,300 |
| Apr 05, 2024 | 50.45 | 50.45 | 49.66 | 50.37 | 50.37 | 8,400 |
| Apr 04, 2024 | 49.59 | 50.96 | 49.59 | 50.07 | 50.07 | 16,700 |
| Apr 03, 2024 | 48.85 | 50.16 | 48.85 | 49.27 | 49.27 | 12,900 |
| Apr 02, 2024 | 48.44 | 49.42 | 47.08 | 49.37 | 49.37 | 42,500 |
| Apr 01, 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 | 48.34 | 48.34 | 47.18 | 47.98 | 47.98 | 12,900 |
| Mar 14, 2024 | 0.407 Dividend | |||||
| 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 08, 2024 | 49.76 | 50.37 | 48.86 | 50.20 | 49.78 | 11,400 |
| Mar 07, 2024 | 49.90 | 49.90 | 48.78 | 49.24 | 48.83 | 8,000 |
| Mar 06, 2024 | 49.22 | 49.60 | 49.10 | 49.30 | 48.89 | 24,300 |
| Mar 05, 2024 | 48.81 | 49.79 | 48.81 | 49.36 | 48.95 | 10,500 |
| Mar 04, 2024 | 48.00 | 48.27 | 47.80 | 47.93 | 47.53 | 6,600 |
| Mar 01, 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 09, 2024 | 48.97 | 50.12 | 48.55 | 49.76 | 49.35 | 14,800 |
| Feb 08, 2024 | 48.59 | 49.05 | 48.01 | 48.95 | 48.54 | 12,700 |
| Feb 07, 2024 | 49.10 | 49.10 | 47.33 | 47.89 | 47.49 | 26,300 |
| Feb 06, 2024 | 49.76 | 49.80 | 47.88 | 48.90 | 48.49 | 26,500 |
| Feb 05, 2024 | 50.46 | 50.50 | 49.71 | 50.05 | 49.63 | 16,300 |
| Feb 02, 2024 | 50.90 | 51.21 | 50.20 | 50.55 | 50.13 | 12,400 |
| Feb 01, 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 09, 2024 | 51.35 | 51.69 | 51.25 | 51.38 | 50.95 | 10,600 |
| Jan 08, 2024 | 52.53 | 52.53 | 51.30 | 52.03 | 51.60 | 17,900 |
| Jan 05, 2024 | 52.43 | 53.27 | 52.03 | 52.34 | 51.90 | 23,700 |
| Jan 04, 2024 | 53.48 | 53.91 | 52.53 | 52.91 | 52.47 | 21,200 |
| Jan 03, 2024 | 54.76 | 54.77 | 53.14 | 53.21 | 52.77 | 18,500 |
| Jan 02, 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 | 52.05 | 53.97 | 50.58 | 53.20 | 52.76 | 33,400 |
| Dec 14, 2023 | 0.374 Dividend | |||||
| 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 08, 2023 | 47.94 | 49.79 | 47.94 | 49.61 | 48.85 | 19,200 |
| Dec 07, 2023 | 48.07 | 49.39 | 47.99 | 49.39 | 48.63 | 21,500 |
| Dec 06, 2023 | 49.47 | 49.47 | 48.37 | 48.37 | 47.63 | 14,000 |
| Dec 05, 2023 | 49.32 | 50.07 | 48.28 | 48.40 | 47.65 | 16,800 |
| Dec 04, 2023 | 48.25 | 49.70 | 48.25 | 49.70 | 48.93 | 13,900 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.