Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Republic First Bancorp Inc (CE) (FRBK)
Republic First Bancorp Inc (CE) (FRBK) Historical

FRBK Republic First Bancorp Inc (CE)

0.006

0.001 (20.00%)

Jun 28 2024 - Closed

Delayed by 15 minutes

FRBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.006	0.001	20.00%	0.005	0.006	0.005	47,838
Jun 27 2024	0.005	-0.001	-16.67%	0.006	0.0109	0.005	37,837
Jun 26 2024	0.006	0.003	100.00%	0.003	0.006	0.003	273,878
Jun 25 2024	0.003	0.00	0.00%	0.0075	0.012	0.0015	710,103
Jun 24 2024	0.003	0.00	0.00%	0.003	0.003	0.003	101,720
Jun 21 2024	0.003	0.0009	42.86%	0.003	0.01	0.003	429,891
Jun 20 2024	0.0021	-0.0039	-65.00%	0.005	0.007	0.0011	841,289
Jun 18 2024	0.006	0.001	20.00%	0.006	0.0065	0.005	303,610
Jun 17 2024	0.005	0.0014	38.89%	0.005	0.01	0.005	103,720
Jun 14 2024	0.0036	0.0001	2.86%	0.0036	0.01	0.0036	50,181
Jun 13 2024	0.0035	-0.0045	-56.25%	0.0035	0.0035	0.0035	41,708
Jun 12 2024	0.008	0.0045	128.57%	0.0035	0.008	0.0035	27,904
Jun 11 2024	0.0035	0.00	0.00%	0.0035	0.0035	0.0035	35,249
Jun 10 2024	0.0035	-0.0006	-14.63%	0.003	0.0035	0.003	10,360
Jun 07 2024	0.0041	-0.0012	-22.64%	0.0021	0.0045	0.0021	47,217
Jun 06 2024	0.0053	0.0001	1.92%	0.0053	0.0053	0.0053	10,110
Jun 05 2024	0.0052	0.0002	4.00%	0.005	0.0052	0.005	85,194
Jun 04 2024	0.005	0.002	66.67%	0.003	0.005	0.003	36,540
Jun 03 2024	0.003	-0.0029	-49.15%	0.0059	0.01	0.003	54,600
May 31 2024	0.0059	-0.004	-40.40%	0.0055	0.0059	0.0055	6,593
May 30 2024	0.0099	0.0037	59.68%	0.0062	0.0099	0.0062	19,622
May 29 2024	0.0062	0.0005	8.77%	0.006	0.0062	0.006	98,900
May 28 2024	0.0057	-0.0009	-13.64%	0.0055	0.0057	0.0055	34,398
May 24 2024	0.0066	0.001	17.86%	0.0056	0.0066	0.0056	2,545
May 23 2024	0.0056	0.00	0.00%	0.0055	0.0066	0.0055	10,348
May 22 2024	0.0056	0.00	0.00%	0.0056	0.0066	0.0056	17,061
May 21 2024	0.0056	-0.0024	-30.00%	0.0081	0.0081	0.0056	11,582
May 20 2024	0.008	0.0025	45.45%	0.008	0.008	0.008	6,708
May 17 2024	0.0055	-0.0001	-1.79%	0.005	0.006	0.005	23,881
May 16 2024	0.0056	0.00	0.00%	0.0056	0.0056	0.0056	6,145
May 15 2024	0.0056	-0.0004	-6.67%	0.005	0.006	0.005	26,064
May 14 2024	0.006	0.0005	9.09%	0.003	0.01	0.003	141,753
May 13 2024	0.0055	-0.0015	-21.43%	0.003	0.0055	0.003	23,477
May 10 2024	0.007	0.001	16.67%	0.006	0.007	0.006	159,699
May 09 2024	0.006	0.0004	7.14%	0.006	0.0065	0.006	10,683
May 08 2024	0.0056	0.0001	1.82%	0.0055	0.0061	0.0055	19,993
May 07 2024	0.0055	0.00	0.00%	0.0055	0.006	0.0055	11,557
May 06 2024	0.0055	-0.0035	-38.89%	0.0091	0.01	0.0055	1,632,479
May 03 2024	0.009	-0.001	-10.00%	0.01	0.0125	0.005	272,486
May 02 2024	0.01	0.00	0.00%	0.01	0.01	0.01	10,077
May 01 2024	0.01	0.00	0.00%	0.006	0.0179	0.006	53,561
Apr 30 2024	0.01	0.0002	2.04%	0.005	0.0101	0.0033	416,416
Apr 29 2024	0.0098	-0.0022	-18.33%	0.001	0.01	0.001	2,086,937
Apr 26 2024	0.012	-0.018	-60.00%	0.012	0.0121	0.012	1,442
Apr 25 2024	0.03	0.0248	476.92%	0.012	0.03	0.012	5,606
Apr 24 2024	0.0052	-0.0068	-56.67%	0.0052	0.0052	0.0052	1,000
Apr 23 2024	0.012	-0.0005	-4.00%	0.012	0.012	0.012	266
Apr 22 2024	0.0125	0.00	0.00%	0.012	0.0126	0.012	121,233
Apr 19 2024	0.0125	0.0009	7.76%	0.012	0.0125	0.012	2,532
Apr 18 2024	0.0116	-0.0184	-61.33%	0.011	0.035	0.011	21,248
Apr 17 2024	0.03	0.00	0.00%	0.03	0.03	0.0101	5,775
Apr 16 2024	0.03	0.0195	185.71%	0.0105	0.03	0.0105	132,711
Apr 15 2024	0.0105	0.00	0.00%	0.0105	0.0105	0.0105	3,885
Apr 12 2024	0.0105	-0.00475	-31.15%	0.0105	0.0105	0.0105	1,446
Apr 11 2024	0.01525	0.00475	45.24%	0.0105	0.01525	0.0105	3,267
Apr 10 2024	0.0105	0.00	0.00%	0.0105	0.0105	0.0105	706
Apr 09 2024	0.0105	0.00	0.00%	0.0105	0.0105	0.0105	335
Apr 08 2024	0.0105	0.0004	3.96%	0.0101	0.0105	0.0101	37,001
Apr 05 2024	0.0101	-0.0019	-15.83%	0.009	0.0105	0.009	20,376
Apr 04 2024	0.012	0.005	71.43%	0.0075	0.0134	0.0075	65,867
Apr 03 2024	0.007	0.00	0.00%	0.007	0.01	0.007	25,289
Apr 02 2024	0.007	0.0017	32.08%	0.0056	0.007	0.0056	4,249

Republic First Bancorp (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions