Home

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

70.00
-0.39 (-0.55%)
NASDAQ · Last Trade: Jun 9th, 2:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202569.2170.4968.7370.3936,49970.39
6/05/202568.4969.4767.7668.1524,15568.15
6/04/202569.5369.5368.0668.4319,06568.43
6/03/202568.7569.6968.1769.4315,82169.43
6/02/202567.7369.1667.0068.6336,19368.63
5/30/202569.4769.4768.3868.5427,57068.54
5/29/202569.1369.6368.9669.5119,26569.51
5/28/202569.8469.8468.8369.1617,56069.16
5/27/202570.1770.8169.9170.3122,52870.31
5/23/202569.0871.0369.0869.8716,95769.87
5/22/202571.0071.7270.4170.4232,55070.42
5/21/202572.6873.2771.0571.7035,85371.70
5/20/202573.5074.0672.6373.5025,21173.50
5/19/202572.2873.6272.2873.5024,22773.50
5/16/202573.4874.2072.8573.3426,78073.34
5/15/202573.8374.4273.7374.0421,71574.04
5/14/202572.7874.3972.5373.8939,20973.89
5/13/202573.7073.9472.6673.1923,63973.19
5/12/202573.9074.4772.7373.0740,22973.07
5/09/202571.2371.8071.2371.5011,96571.50
5/08/202571.0072.3171.0071.5023,18471.50
5/07/202571.0271.4570.2670.8929,69170.89
5/06/202569.4771.2869.4770.6223,94270.62
5/05/202569.0371.1469.0370.3125,25670.31
5/02/202569.3470.4769.2269.9719,45369.97
5/01/202567.8469.0867.1669.0018,59669.00
4/30/202567.9568.4666.8867.8529,47967.85
4/29/202567.4268.8367.4268.6426,38168.64
4/28/202566.8068.4166.7068.0228,93568.02
4/25/202567.1667.6065.9567.0128,68667.01
4/24/202568.3368.3366.8567.6327,62167.63
4/23/202567.7667.7666.0766.8220,58066.82
4/22/202567.0567.0564.5066.1425,97566.14
4/21/202563.7369.3362.5263.7733,30963.77
4/17/202562.6164.9262.3864.0937,35964.09
4/16/202562.4062.8661.6262.5520,10562.55
4/15/202560.2663.7060.2662.9738,82562.97
4/14/202560.7260.9959.0860.5331,42860.53
4/11/202559.8660.8059.4060.6616,64260.66
4/10/202561.4761.5458.7460.5729,50260.57
4/09/202557.3365.2357.3362.9346,57762.93
4/08/202561.1463.0059.3960.7550,50760.75
4/07/202558.0062.0056.7960.52131,68960.52
4/04/202558.1960.8058.0760.5926,95060.59
4/03/202562.0762.4560.0860.5048,25360.50
4/02/202562.9564.1862.7264.1827,58464.18
4/01/202563.6764.2763.2663.7523,56563.75
3/31/202564.1265.0163.4063.8255,46063.82
3/28/202565.6765.6764.1464.4516,24864.45
3/27/202565.2566.1565.1966.1523,32066.15
3/26/202565.0265.3564.2665.1018,28465.10
3/25/202566.3366.3364.4864.4825,52664.48
3/24/202564.8865.9264.8865.6317,27365.63
3/21/202563.6664.4763.2763.8764,32663.87
3/20/202564.9965.8464.8164.9032,34364.45
3/19/202565.4266.9564.6565.7946,40365.33
3/18/202564.4165.1464.1964.6021,88564.15
3/17/202564.5365.0864.1365.0817,57764.63
3/14/202563.6265.1663.6264.8114,60264.36
3/13/202563.9465.0663.0163.5715,57963.13
3/12/202564.2864.4763.0964.1535,17663.70
3/11/202565.3365.3363.8664.2220,40563.77
3/10/202565.4465.9864.5864.7727,84764.32