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

75.56
+0.60 (0.80%)
NASDAQ · Last Trade: Apr 30th, 1:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/19/202667.4269.0067.0268.3570,26368.35
3/18/202668.1968.7267.2167.6775,60467.67
3/17/202669.8970.0568.4968.7086,64968.70
3/16/202668.8669.9968.4369.3746,79169.37
3/13/202669.0469.3667.2468.5245,20468.52
3/12/202667.2468.9366.7568.8089,28168.80
3/11/202668.4968.7067.3468.0181,47668.01
3/10/202667.9069.4767.7268.6657,03468.66
3/09/202667.8368.7266.5068.4248,70168.42
3/06/202668.0068.8766.5668.8767,20968.87
3/05/202669.7770.0668.2368.6464,71368.64
3/04/202670.2071.8869.2570.5446,00670.54
3/03/202668.8371.6668.4069.7239,63469.72
3/02/202668.1570.3767.7569.8044,69369.80
2/27/202670.3370.3368.6369.0059,90169.00
2/26/202671.0471.7569.9971.2053,20071.20
2/25/202669.4571.1468.8370.9537,98170.95
2/24/202669.4572.1068.3969.1439,62769.14
2/23/202671.1171.5368.8669.45121,88669.45
2/20/202671.7672.0469.5471.8823,72671.88
2/19/202671.4471.8970.7071.6740,28071.67
2/18/202673.3873.3871.5371.9526,32471.95
2/17/202672.8773.9372.7472.8831,49472.88
2/13/202672.0272.9571.7472.3028,01672.30
2/12/202672.6172.7570.7372.2640,37772.26
2/11/202673.0273.5471.8572.1840,80372.18
2/10/202673.2773.6072.1972.4825,15272.48
2/09/202673.8075.4573.1473.2024,26273.20
2/06/202675.3175.6973.8974.1540,87974.15
2/05/202673.5475.8673.5374.4146,98174.41
2/04/202673.8975.4773.8974.1727,56274.17
2/03/202673.2474.1772.7373.2724,76973.27
2/02/202673.0274.8973.0073.4236,00973.42
1/30/202670.6673.1970.2372.6142,78272.61