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

93.70
+1.48 (1.61%)
NASDAQ · Last Trade: Oct 3rd, 4:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/202698.34100.2298.0099.54133,68099.01
7/30/202699.9799.9798.2098.4489,05297.92
7/29/2026100.64102.0099.6199.75172,52799.22
7/28/202697.98101.1897.37100.64129,570100.11
7/27/202694.6497.3093.9597.03134,59096.52
7/24/202691.9594.3191.4693.6389,63393.14
7/23/202689.5690.9788.9890.76112,31190.28
7/22/202691.4891.8889.8390.6163,66390.13
7/21/202690.3792.7589.5891.28106,74190.80
7/20/202691.1491.7790.1890.83237,83090.35
7/17/202692.0093.8590.3890.9199,23190.43
7/16/202689.7592.8589.7592.3298,34891.83
7/15/202688.8089.7688.1589.3472,71988.87
7/14/202688.5289.1988.1088.4859,35088.01
7/13/202688.1689.1087.7788.4299,88587.95
7/10/202688.5089.0887.8488.1582,46287.68
7/09/202687.9589.1587.7088.5092,14088.03
7/08/202690.2590.2587.4987.73193,83587.27
7/07/202691.3592.2090.2190.25150,91189.77
7/06/202691.0292.1589.7491.09103,83190.61