Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.050 4.100 3.943 3.950 47,713 -0.10(-2.47%)
Oct 28, 2016 4.000 4.100 4.000 4.050 39,357 +0.05(+1.25%)
Oct 27, 2016 4.050 4.050 4.000 4.000 29,161 -0.05(-1.23%)
Oct 26, 2016 4.050 4.100 4.050 4.050 18,283 +0.00(+0.00%)
Oct 25, 2016 3.950 4.100 3.950 4.050 38,094 +0.05(+1.25%)
Oct 24, 2016 3.900 4.050 3.900 4.000 49,288 +0.10(+2.56%)
Oct 21, 2016 3.900 3.950 3.900 3.900 20,422 -0.05(-1.27%)
Oct 20, 2016 4.000 4.000 3.925 3.950 50,637 -0.05(-1.25%)
Oct 19, 2016 4.000 4.050 3.900 4.000 73,184 +0.00(+0.00%)
Oct 18, 2016 4.100 4.100 3.900 4.000 66,155 -0.05(-1.23%)
Oct 17, 2016 4.050 4.150 4.050 4.050 25,581 -0.03(-0.74%)
Oct 14, 2016 4.080 4.090 4.060 4.080 37,141 +0.03(+0.74%)
Oct 13, 2016 4.090 4.100 4.020 4.050 24,588 -0.06(-1.46%)
Oct 12, 2016 4.020 4.170 4.020 4.110 8,189 +0.04(+0.98%)
Oct 11, 2016 4.050 4.090 4.050 4.070 25,954 -0.03(-0.73%)
Oct 10, 2016 4.100 4.120 4.090 4.100 10,300 +0.00(+0.00%)
Oct 07, 2016 4.140 4.157 4.100 4.100 15,698 -0.02(-0.49%)
Oct 06, 2016 4.070 4.190 4.070 4.120 36,874 +0.07(+1.73%)
Oct 05, 2016 4.020 4.080 3.960 4.050 48,773 +0.07(+1.76%)
Oct 04, 2016 4.050 4.080 3.980 3.980 90,836 -0.06(-1.49%)
Oct 03, 2016 4.100 4.100 4.000 4.040 37,507 -0.07(-1.70%)
Sep 30, 2016 4.110 4.120 4.080 4.110 58,623 +0.01(+0.24%)
Sep 29, 2016 4.160 4.160 4.070 4.100 9,875 -0.06(-1.44%)
Sep 28, 2016 4.110 4.250 4.060 4.160 38,797 +0.03(+0.73%)
Sep 27, 2016 4.120 4.150 4.000 4.130 60,480 +0.08(+1.98%)
Sep 26, 2016 4.090 4.150 4.050 4.050 43,940 -0.08(-1.94%)
Sep 23, 2016 4.210 4.210 4.090 4.130 41,932 -0.07(-1.67%)
Sep 22, 2016 4.200 4.200 4.070 4.200 50,594 +0.01(+0.24%)
Sep 21, 2016 4.160 4.248 4.120 4.190 54,208 +0.02(+0.48%)
Sep 20, 2016 4.210 4.210 4.140 4.170 20,473 +0.00(+0.00%)
Sep 19, 2016 4.180 4.223 4.140 4.170 22,004 -0.01(-0.24%)
Sep 16, 2016 4.130 4.250 4.060 4.180 224,979 +0.08(+1.95%)
Sep 15, 2016 4.100 4.120 4.060 4.100 26,210 +0.04(+0.99%)
Sep 14, 2016 4.060 4.120 4.050 4.060 17,838 +0.01(+0.25%)
Sep 13, 2016 4.397 4.397 4.050 4.050 44,551 -0.12(-2.88%)
Sep 12, 2016 4.060 4.180 4.060 4.170 33,802 +0.11(+2.71%)
Sep 09, 2016 4.160 4.220 4.050 4.060 44,510 -0.11(-2.64%)
Sep 08, 2016 4.180 4.230 4.130 4.170 63,210 +0.00(+0.00%)
Sep 07, 2016 4.240 4.250 4.140 4.170 102,549 -0.10(-2.34%)
Sep 06, 2016 4.260 4.290 4.210 4.270 34,893 +0.04(+0.95%)
Sep 02, 2016 4.210 4.230 4.230 4.230 20,900 +0.06(+1.44%)
Sep 01, 2016 4.130 4.180 4.070 4.170 48,224 +0.07(+1.71%)
Aug 31, 2016 4.110 4.140 4.070 4.100 72,071 +0.00(+0.00%)
Aug 30, 2016 4.130 4.196 4.100 4.100 87,888 +0.00(+0.00%)
Aug 29, 2016 4.070 4.220 4.060 4.100 77,400 +0.05(+1.23%)
Aug 26, 2016 4.310 4.370 4.030 4.050 188,739 -0.28(-6.47%)
Aug 25, 2016 4.320 4.330 4.290 4.330 23,700 +0.01(+0.23%)
Aug 24, 2016 4.300 4.330 4.250 4.320 54,192 +0.02(+0.47%)
Aug 23, 2016 4.320 4.320 4.290 4.300 63,719 +0.01(+0.23%)
Aug 22, 2016 4.300 4.300 4.260 4.290 20,420 +0.00(+0.00%)
Aug 19, 2016 4.300 4.340 4.256 4.290 75,636 -0.03(-0.69%)
Aug 18, 2016 4.350 4.350 4.300 4.320 25,927 -0.01(-0.23%)
Aug 17, 2016 4.250 4.330 4.250 4.330 28,767 +0.02(+0.46%)
Aug 16, 2016 4.330 4.340 4.290 4.310 39,269 -0.02(-0.46%)
Aug 15, 2016 4.340 4.340 4.300 4.330 53,907 +0.03(+0.70%)
Aug 12, 2016 4.349 4.350 4.270 4.300 16,430 -0.04(-0.92%)
Aug 11, 2016 4.270 4.340 4.260 4.340 49,269 +0.05(+1.17%)
Aug 10, 2016 4.300 4.340 4.200 4.290 36,975 -0.03(-0.69%)
Aug 09, 2016 4.320 4.340 4.280 4.320 43,154 -0.03(-0.69%)
Aug 08, 2016 4.380 4.380 4.320 4.350 26,753 +0.00(+0.00%)
Aug 05, 2016 4.390 4.390 4.290 4.350 58,435 +0.01(+0.23%)
Aug 04, 2016 4.300 4.340 4.280 4.340 50,946 +0.04(+0.93%)
Aug 03, 2016 4.270 4.300 4.221 4.300 76,795 +0.07(+1.65%)
Aug 02, 2016 4.250 4.398 4.222 4.230 33,778 -0.03(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.