Republic Bancorp, Inc. (RBCAA) NASDAQ

72.30

+0.13(+0.18%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202572.8271.5471.5472.8270.9732,900
August 14, 202572.3272.5672.5673.1971.5724,600
August 13, 202571.7873.0973.0973.0971.7829,501
August 12, 202569.3371.3671.3671.5869.3330,500
August 11, 202569.0168.7768.7769.0167.9129,606
August 08, 202568.2168.5768.5768.6867.7723,400
August 07, 202568.2567.867.868.3967.7519,000
August 06, 202568.4468.468.468.6868.0616,115
August 05, 202568.5868.6468.6468.8567.8524,333
August 04, 202567.9968.6368.6369.0567.6529,710
August 01, 202568.4167.567.568.4166.8236,349
July 31, 202569.5168.8668.8669.5168.6328,325
July 30, 202570.5370.2170.2172.0969.9130,100
July 29, 202572.2370.7470.7472.570.7424,971
July 28, 202572.1571.771.772.670.8229,100
July 25, 202572.4472.1172.1172.8771.0726,400
July 24, 202573.672.6472.6473.8672.5230,619
July 23, 202574.8374.474.474.8373.3536,142
July 22, 202574.6774.0774.0775.5874.0337,325
July 21, 202576.1674.9874.9876.2474.7236,791
July 18, 202577.4275.6875.6877.9474.8856,000
July 17, 202573.8875.6375.6376.0473.8850,000
July 16, 202573.3874.2674.2674.673.0149,400
July 15, 202575.472.8672.8675.472.8441,800
July 14, 202574.0175.2675.2675.67444,032
July 11, 202575.2274.1774.1775.5874.0489,537
July 10, 202575.0975.3275.3276.6175.0939,613
July 09, 202575.3975.5375.5375.9375.0452,100
July 08, 202575.5575.5575.5576.6175.4660,800
July 07, 202577.2675.5275.5278.0275.5165,100
July 03, 202576.1977.6377.6377.8376.1939,809
July 02, 202575.576.1376.1376.4974.7290,416
July 01, 202572.975.4875.4875.8272.465,000
June 30, 202573.4173.1173.1173.772.3995,300
June 27, 202572.8972.8372.8373.6572.02241,539
June 26, 202571.172.9772.9773.0770.9217,426
June 25, 202571.6171.271.271.9470.67171,214
June 24, 202571.0471.5171.5172.4969.73152,600
June 23, 202568.1670.8170.8170.9368.16128,900
June 20, 202568.6668.6468.646967.6693,200
June 18, 202568.4168.5768.1269.6568.06136,028
June 17, 202567.4768.5468.0969.2767.4790,500
June 16, 202568.567.8467.3969.4467.3969,862
June 13, 202568.6968.1967.7469.368.04101,310
June 12, 202569.869.6769.2169.868.863,735
June 11, 202571.5470.6670.272.1969.8556,210
June 10, 202569.5471.2170.7471.7869.5452,435
June 09, 202570.1269.6469.1871.0369.546,700
June 06, 202569.2170.3970.3970.4968.7336,500
June 05, 202568.4968.1568.1569.4767.7624,200
June 04, 202569.5368.4368.4369.5368.0719,100
June 03, 202568.7569.4369.4369.6968.1715,821
June 02, 202567.7368.6368.6369.166736,200
May 30, 202569.4768.5468.5469.4768.3827,600
May 29, 202569.1369.5169.5169.6368.9619,300
May 28, 202569.8469.1669.1669.8468.8317,600
May 27, 202570.1770.3170.3170.8169.9122,528
May 23, 202569.0869.8769.8771.0369.0816,957
May 22, 20257170.4270.4271.7270.4132,600
May 21, 202572.6871.771.773.2771.0535,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved