Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

82.36
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 8:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202679.4382.3779.0582.3697,72782.36
6/01/202680.3080.8178.9379.7791,51979.77
5/29/202680.0981.2680.0980.95100,74580.95
5/28/202679.6280.3479.0980.3475,84480.34
5/27/202680.6481.5279.2979.8582,59179.85
5/26/202679.6181.0579.5680.4964,36480.49
5/22/202679.5780.4479.1079.4164,89979.41
5/21/202677.8079.8077.2179.5552,32879.55
5/20/202677.4978.4477.1478.4357,72678.43
5/19/202677.0578.1976.7877.5570,67977.55
5/18/202675.4877.1475.4877.0548,66277.05
5/15/202676.4776.5475.2175.4850,34475.48
5/14/202676.3077.6076.1676.6797,03576.67
5/13/202675.6576.3675.6575.8768,69575.87
5/12/202675.8776.2674.8976.0371,18976.03
5/11/202677.4877.7976.0376.1775,25676.17
5/08/202676.6277.4975.4177.3988,74477.39
5/07/202677.1377.7076.3076.82128,01276.82
5/06/202676.7377.6476.4076.9776,38576.97
5/05/202675.8677.2675.8676.4856,06276.48
5/04/202675.7876.7775.1775.8174,64175.81
5/01/202675.7276.8974.8076.2866,78876.28
4/30/202674.3675.9974.3675.7343,04975.73
4/29/202676.0276.5174.8174.9644,91474.96
4/28/202675.4377.0075.3676.37111,19976.37
4/27/202673.6875.5773.5275.1472,82375.14
4/24/202676.2876.5472.5773.39105,18273.39
4/23/202672.9577.0872.5276.8275,44976.82
4/22/202673.8073.9772.2272.4654,71172.46
4/21/202674.9575.7273.0773.5272,67373.52
4/20/202675.6075.9675.1975.1965,70475.19
4/17/202673.8476.2773.0075.4775,02975.47
4/16/202673.0273.8872.8473.0849,32973.08
4/15/202674.4174.4172.1673.4451,25573.44
4/14/202673.7374.7372.4074.4169,36874.41
4/13/202672.2374.3272.2373.8787,34173.87
4/10/202674.9275.4773.3174.57118,31174.57
4/09/202672.9575.2472.5375.2467,80975.24
4/08/202673.5874.3472.3973.04120,06073.04
4/07/202671.8972.2171.3371.96103,67871.96
4/06/202671.8572.1671.1071.94112,05771.94
4/02/202670.5672.0869.9071.85104,62571.85
4/01/202670.8072.1570.4770.96126,98770.96
3/31/202670.7371.2069.9270.55121,50570.55
3/30/202669.4170.3168.5969.90125,10469.90
3/27/202669.1070.1068.1069.2197,62369.21
3/26/202668.8569.8468.4369.6466,51969.64
3/25/202669.6069.9068.1068.7586,16268.75
3/24/202668.9470.2368.6569.0064,55769.00
3/23/202668.2570.4967.2869.29101,50069.29
3/20/202668.0768.0766.5066.81161,76666.81
3/19/202667.4269.0067.0268.3570,26367.86
3/18/202668.1968.7267.2167.6775,60467.18
3/17/202669.8970.0568.4968.7086,64968.20
3/16/202668.8669.9968.4369.3746,79168.87
3/13/202669.0469.3667.2468.5245,20468.02
3/12/202667.2468.9366.7568.8089,28168.30
3/11/202668.4968.7067.3468.0181,47667.52
3/10/202667.9069.4767.7268.6657,03468.16
3/09/202667.8368.7266.5068.4248,70167.92
3/06/202668.0068.8766.5668.8767,20968.37
3/05/202669.7770.0668.2368.6464,71368.14
3/04/202670.2071.8869.2570.5446,00670.03
3/03/202668.8371.6668.4069.7239,63469.22