Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202246.0648.1046.0647.8447.84134,800
Jun 23, 202245.9946.6045.5646.1246.1239,200
Jun 22, 202246.3846.3845.5146.0846.0857,000
Jun 21, 202245.4446.8245.4445.9045.9046,100
Jun 17, 202244.7145.6944.5645.0645.0669,800
Jun 16, 202245.0545.0543.6944.1744.1763,600
Jun 15, 202246.0046.1845.1045.7445.7434,200
Jun 14, 202245.6446.2745.2545.2745.2738,400
Jun 13, 202244.5946.3044.5945.9245.9231,700
Jun 10, 202245.3545.5945.1245.2545.2523,100
Jun 09, 202246.8846.8845.5845.7345.7327,200
Jun 08, 202246.9047.2546.3846.8846.8823,100
Jun 07, 202246.4447.3946.4446.9046.9025,300
Jun 06, 202245.3146.8945.3146.5846.5845,400
Jun 03, 202245.9746.1945.8145.8145.8118,700
Jun 02, 202245.2846.3144.8646.2546.2521,000
Jun 01, 202245.7046.0044.6145.3945.3926,600
May 31, 202244.7946.0244.2545.9545.9527,000
May 27, 202244.9345.5144.7645.2445.2414,100
May 26, 202244.6545.1544.4044.8344.8319,400
May 25, 202244.3244.9644.1044.2144.2118,700
May 24, 202243.5044.6543.1844.5144.5121,500
May 23, 202243.1743.8043.1143.5043.5025,300
May 20, 202242.9642.9742.4242.8942.8928,000
May 19, 202243.7143.7142.4842.5742.5725,500
May 18, 202243.2343.6943.2343.5743.5720,400
May 17, 202243.1443.9143.0043.6643.6619,200
May 16, 202242.8442.8442.2142.6942.6914,900
May 13, 202243.2843.2842.7142.7642.7618,100
May 12, 202243.6543.6542.3043.0243.0221,400
May 11, 202243.7044.0043.2343.4243.4216,400
May 10, 202244.3244.3242.6243.5443.5430,000
May 09, 202242.0943.6742.0943.3643.3630,500
May 06, 202242.3342.4241.8442.2842.2817,400
May 05, 202242.8842.9941.6542.2042.2020,800
May 04, 202242.3043.3742.0943.1843.1828,100
May 03, 202241.5642.2041.5641.9341.9320,500
May 02, 202241.8742.7541.4941.8541.8534,200
Apr 29, 202242.3642.6641.4141.6841.6821,800
Apr 28, 202243.1843.1842.2642.7642.7613,500
Apr 27, 202243.3543.9942.4542.6042.6016,600
Apr 26, 202243.7244.2143.1643.3743.3722,700
Apr 25, 202243.9644.1543.6844.0944.0915,500
Apr 22, 202244.5244.5644.0444.2344.2314,700
Apr 21, 202245.7545.9743.8044.4144.4119,300
Apr 20, 202244.8146.1544.8145.5645.5612,800
Apr 19, 202244.4045.4044.4045.2345.2311,600
Apr 18, 202244.2944.8144.2944.4444.4415,700
Apr 14, 202244.4744.4944.0244.3544.3511,000
Apr 13, 202244.0844.6544.0844.3744.3713,100
Apr 12, 202244.0644.3243.7744.1544.1515,900
Apr 11, 202244.1244.3343.5344.0344.0311,100
Apr 08, 202243.8044.1643.4843.8943.8917,200
Apr 07, 202244.5644.9643.8743.9143.9111,600
Apr 06, 202244.7844.8044.4244.6444.6415,300
Apr 05, 202244.9445.3544.5944.9944.9921,000
Apr 04, 202245.2945.2944.5144.8544.8519,700
Apr 01, 202245.3345.4444.8245.2045.2020,300
Mar 31, 202244.9845.2944.7644.9444.9438,500
Mar 30, 202245.5245.9045.0045.1045.1020,900
Mar 29, 202246.0046.6545.4345.7045.7014,400
Mar 28, 202245.5045.9245.0445.3745.3714,100
Mar 25, 202245.7845.9745.6145.7045.7012,400
Mar 24, 202246.7646.7645.1845.4145.4111,700
Mar 23, 202246.1646.3045.1845.3645.3610,500
Mar 22, 202245.7746.3545.5946.2946.2950,700
Mar 21, 202245.5246.0845.0745.6045.6049,700
Mar 18, 202245.7645.9944.8945.7845.7891,400
Mar 17, 202245.8246.0545.5245.6545.6546,500
Mar 16, 202245.8346.7845.3546.2846.2859,500
Mar 15, 202245.5245.8844.9645.2645.2622,800
Mar 14, 202245.3445.8645.0245.6445.6432,300
Mar 11, 202245.1745.1744.3744.6444.6423,200
Mar 10, 202244.3445.0044.0144.8044.8022,800
Mar 09, 202244.6645.1044.3444.5544.5526,200
Mar 08, 202246.3346.3344.0444.0944.0926,000
Mar 07, 202245.4945.7544.4544.6244.6242,200
Mar 04, 202245.6046.2043.6345.9645.9638,000
Mar 03, 202245.8046.0845.4146.0846.0811,300
Mar 02, 202244.8446.0344.8445.7845.7820,300
Mar 01, 202245.9445.9443.9444.3444.3426,300
Feb 28, 202246.1346.9645.7345.8845.8822,900
Feb 25, 202245.9747.1445.8146.8146.8117,300
Feb 24, 202245.4246.1444.5645.2545.2526,800
Feb 23, 202247.3247.3246.5646.6946.6913,300
Feb 22, 202247.5147.9547.1947.4347.4319,000
Feb 18, 202246.9548.2146.9547.6147.6122,700
Feb 17, 202247.5847.6047.1347.1747.1717,200
Feb 16, 202247.9848.1147.6047.8747.8714,400
Feb 15, 202248.4648.8747.6248.2648.2614,500
Feb 14, 202248.8948.8947.6948.0148.018,000
Feb 11, 202247.8449.2147.7248.4148.4140,700
Feb 10, 202248.1448.3547.1847.4947.4917,000
Feb 09, 202248.9648.9647.9248.2048.2013,600
Feb 08, 202248.5949.4948.4148.8148.8111,800
Feb 07, 202249.1049.1248.4348.4348.438,500
Feb 04, 202248.6149.8548.2549.1349.1310,800
Feb 03, 202248.8048.9848.4048.6648.6613,100
Feb 02, 202248.8549.2148.1548.8548.8520,800
Feb 01, 202248.7749.1548.5249.0949.0918,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...