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

91.90
-0.54 (-0.58%)
NASDAQ · Last Trade: Nov 3rd, 1:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202690.7592.9590.6192.4482,97992.44
10/30/202691.8592.3689.9990.30110,85690.30
10/29/202692.1793.9791.3791.71103,70891.71
10/28/202692.3592.6090.2491.4491,33291.44
10/27/202693.0694.0091.7892.11117,70792.11
10/26/202691.6093.4991.5592.64123,43592.64
10/23/202689.9792.2089.9791.60156,42091.60
10/22/202690.8692.6190.8692.2076,89792.20
10/21/202692.1092.8590.1690.69125,60690.69
10/20/202691.3393.0291.3391.9653,78991.96
10/19/202692.5992.7490.3890.6763,12890.67
10/16/202692.1493.6489.5892.3975,94892.39
10/15/202691.4392.9291.3091.7697,37991.76
10/14/202689.8291.5989.0590.81192,67290.81
10/13/202692.7192.9790.8991.16110,79091.16
10/12/202690.5392.3990.5392.13123,54292.13
10/09/202692.5092.5090.9390.93128,29490.93
10/08/202692.1393.2491.6392.3591,80492.35
10/07/202692.3892.5091.4291.89103,78691.89
10/06/202693.9994.1593.1693.2978,53893.29
10/05/202693.6493.7792.7093.5997,08493.59
10/02/202692.9793.7992.6493.6955,76493.69
10/01/202691.3692.2589.9992.21103,60192.21
9/30/202692.2293.2891.2291.70101,90791.70
9/29/202693.3093.8991.9292.3875,19492.38
9/28/202694.6194.7993.3993.4574,80693.45
9/25/202694.5394.9893.9694.5571,82294.55
9/24/202693.7794.6593.5394.1373,14294.13
9/23/202693.6594.1893.1193.3367,30193.33
9/22/202694.5195.2893.7293.72150,61093.72
9/21/202694.0594.6193.6693.77123,24393.77
9/18/202693.0894.1492.0093.84234,87893.84
9/17/202694.8695.1393.4293.81128,16993.31
9/16/202696.3996.6493.1994.09163,23793.59
9/15/202696.3397.0896.1296.6774,44296.16
9/14/202696.5697.5095.6896.51124,41596.00
9/11/202698.3399.1395.9396.2786,67495.76
9/10/202696.2697.3295.4197.24106,68296.73
9/09/202695.7396.5894.4196.26146,02995.75
9/08/202696.1697.0095.6596.41152,85895.90
9/04/202695.4997.3995.4996.80106,27196.29
9/03/202696.6197.7795.2395.52115,88995.02
9/02/202694.7196.8094.3796.34145,37795.84
9/01/202693.5894.9992.8894.71159,90194.21
8/31/202694.6594.6592.9393.5170,44293.02
8/28/202693.9495.6793.9494.9084,60494.40
8/27/202693.4694.2192.4793.9468,44993.44
8/26/202694.5296.9893.5094.28102,17793.78
8/25/202695.1395.3594.3694.44113,50393.94
8/24/202694.4195.9894.0594.9888,08194.48
8/21/202694.6795.0693.7294.3693,69393.86
8/20/202693.2594.4792.5094.3488,09993.84
8/19/202696.1696.4793.2593.4081,66792.91
8/18/202696.9697.4395.9896.0869,18295.57
8/17/202697.5298.1594.6996.7677,12196.25
8/14/202697.9898.4997.6097.9763,78297.45
8/13/202697.3198.7795.7197.98132,37597.46
8/12/202698.9899.8997.0197.11181,35796.60
8/11/202697.9999.5997.1199.0764,73098.55
8/10/202698.5699.0097.1497.5179,99197.00
8/07/202699.4799.9798.0499.1972,32498.67
8/06/2026100.92102.2299.5099.6283,69599.09
8/05/2026101.10101.81100.10100.28136,09599.75
8/04/202699.28101.5099.04100.5870,463100.05
8/03/2026101.07101.1398.3399.52135,59798.99