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 Bancorp Inc (NQ: RBCAA )

50.47 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
May 31, 2002 5.989 6.118 5.911 5.911 25,373 -0.01(-0.18%)
May 28, 2002 5.968 6.030 5.896 5.922 46,098 -0.06(-0.94%)
May 27, 2002 6.020 6.077 5.979 5.979 26,342 +0.00(+0.00%)
May 24, 2002 6.020 6.077 5.979 5.979 26,342 -0.24(-3.82%)
May 23, 2002 6.195 6.221 6.056 6.216 8,909 +0.02(+0.33%)
May 22, 2002 6.074 6.195 5.984 6.195 20,918 +0.05(+0.84%)
May 21, 2002 6.113 6.201 6.020 6.144 34,089 +0.15(+2.59%)
May 20, 2002 5.808 6.190 5.803 5.989 37,188 -0.22(-3.57%)
May 17, 2002 6.250 6.250 6.123 6.211 6,198 +0.01(+0.17%)
May 16, 2002 6.247 6.299 6.139 6.201 54,621 +0.02(+0.25%)
May 15, 2002 6.195 6.273 6.185 6.185 43,967 -0.01(-0.17%)
May 14, 2002 6.144 6.247 6.144 6.195 17,625 -0.05(-0.74%)
May 13, 2002 5.937 6.247 5.937 6.242 29,053 +0.10(+1.60%)
May 10, 2002 6.149 6.283 6.072 6.144 94,521 +0.08(+1.28%)
May 09, 2002 6.139 6.257 6.066 6.066 23,630 -0.08(-1.26%)
May 08, 2002 6.097 6.159 5.937 6.144 42,418 +0.05(+0.85%)
May 07, 2002 6.066 6.139 5.860 6.092 4,261 +0.16(+2.70%)
May 06, 2002 6.025 6.149 5.932 5.932 54,427 -0.14(-2.38%)
May 03, 2002 6.056 6.185 6.056 6.077 42,612 +0.09(+1.47%)
May 02, 2002 6.041 6.185 5.989 5.989 60,625 -0.07(-1.11%)
May 01, 2002 6.221 6.221 6.041 6.056 32,733 -0.01(-0.17%)
Apr 30, 2002 6.216 6.216 6.041 6.066 26,923 -0.13(-2.08%)
Apr 29, 2002 6.185 6.195 6.004 6.195 31,571 +0.17(+2.74%)
Apr 26, 2002 6.035 6.195 6.030 6.030 24,986 -0.17(-2.67%)
Apr 25, 2002 6.195 6.195 5.994 6.195 5,229 +0.09(+1.52%)
Apr 24, 2002 6.035 6.195 6.030 6.102 15,689 +0.10(+1.72%)
Apr 23, 2002 6.299 6.299 5.999 5.999 23,436 -0.28(-4.52%)
Apr 22, 2002 6.324 6.324 6.139 6.283 16,851 +0.19(+3.14%)
Apr 19, 2002 6.195 6.345 6.092 6.092 23,049 -0.10(-1.67%)
Apr 18, 2002 6.299 6.299 5.963 6.195 23,049 -0.03(-0.41%)
Apr 17, 2002 6.273 6.273 6.092 6.221 21,306 +0.07(+1.09%)
Apr 16, 2002 5.942 6.299 5.937 6.154 53,265 +0.09(+1.45%)
Apr 15, 2002 6.072 6.242 5.757 6.066 54,621 -0.26(-4.08%)
Apr 12, 2002 5.498 6.324 5.498 6.324 41,837 +0.85(+15.57%)
Apr 11, 2002 6.133 6.133 5.473 5.473 23,049 -0.66(-10.77%)
Apr 10, 2002 5.679 6.185 5.679 6.133 22,274 +0.62(+11.24%)
Apr 09, 2002 5.679 5.767 5.452 5.514 11,040 -0.35(-5.90%)
Apr 08, 2002 5.834 5.911 5.834 5.860 2,324 +0.23(+4.13%)
Apr 05, 2002 5.602 5.819 5.602 5.628 3,292 -0.15(-2.59%)
Apr 04, 2002 5.777 5.793 5.643 5.777 4,648 +0.03(+0.45%)
Apr 03, 2002 5.473 5.777 5.473 5.751 9,490 +0.25(+4.60%)
Apr 02, 2002 5.545 5.653 5.452 5.498 16,657 +0.05(+0.85%)
Apr 01, 2002 5.452 5.550 5.447 5.452 17,432 +0.01(+0.09%)
Mar 29, 2002 5.886 5.886 5.447 5.447 29,053 +0.00(+0.00%)
Mar 28, 2002 5.886 5.886 5.447 5.447 29,053 -0.56(-9.36%)
Mar 27, 2002 6.020 6.041 5.865 6.010 10,653 +0.12(+2.02%)
Mar 26, 2002 5.886 6.020 5.875 5.891 23,630 -0.10(-1.64%)
Mar 25, 2002 6.079 6.108 5.839 5.989 23,436 -0.18(-2.93%)
Mar 22, 2002 6.066 6.195 5.994 6.170 8,135 -0.03(-0.42%)
Mar 21, 2002 6.183 6.216 6.041 6.195 13,752 +0.13(+2.13%)
Mar 20, 2002 6.170 6.170 6.066 6.066 4,067 -0.17(-2.65%)
Mar 19, 2002 6.170 6.242 6.226 6.232 1,162 -0.02(-0.25%)
Mar 18, 2002 6.221 6.273 6.180 6.247 21,499 +0.04(+0.67%)
Mar 15, 2002 6.190 6.263 6.149 6.206 44,742 -0.11(-1.72%)
Mar 14, 2002 6.283 6.319 6.221 6.314 3,873 -0.05(-0.81%)
Mar 13, 2002 6.402 6.402 6.257 6.366 2,905 +0.10(+1.57%)
Mar 12, 2002 6.283 6.330 6.258 6.268 8,328 -0.05(-0.82%)
Mar 11, 2002 6.319 6.340 6.299 6.319 8,716 -0.06(-0.97%)
Mar 08, 2002 6.273 6.381 6.273 6.381 2,711 +0.11(+1.73%)
Mar 07, 2002 6.299 6.386 6.273 6.273 6,972 -0.07(-1.14%)
Mar 06, 2002 6.299 6.397 6.216 6.345 6,585 +0.12(+1.99%)
Mar 05, 2002 6.376 6.407 6.144 6.221 7,166 +0.03(+0.42%)
Mar 04, 2002 6.407 6.479 6.195 6.195 49,585 -0.28(-4.38%)
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.