Dark

FRBK
REPUBLIC FIRST BANCORP
stock OTC

Inactive

Aug 28, 2024

0.0100USD0.000%(0.0000)57,369

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-28	0.00400	0.01000	0.004000	0.01000	0.000%	57,369	0.000%
2024-08-27	0.00350	0.01000	0.003500	0.01000	0.000%	32,553	0.000%
2024-08-23	0.00990	0.01000	0.003500	0.01000	0.000%	355,841	0.000%
2024-08-22	0.00350	0.01000	0.003500	0.01000	+185.714%	52,186	0.000%
2024-08-21	0.00300	0.00350	0.003000	0.00350	-12.500%	45,184	+185.714%
2024-08-20	0.00400	0.00400	0.004000	0.00400	0.000%	105,355	+150.000%
2024-08-19	0.00250	0.00400	0.002500	0.00400	-60.000%	17,874	+150.000%
2024-08-16	0.00560	0.01000	0.004000	0.01000	+78.571%	51,103	0.000%
2024-08-15	0.00560	0.01000	0.005600	0.00560	-44.000%	96,922	+78.571%
2024-08-14	0.00560	0.01000	0.005600	0.01000	+81.818%	151,550	0.000%
2024-08-13	0.00510	0.00550	0.005100	0.00550	+7.843%	10,143	+81.818%
2024-08-12	0.00500	0.01000	0.005000	0.00510	+2.000%	121,855	+96.078%
2024-08-09	0.00030	0.00500	0.000300	0.00500	0.000%	23,825	+100.000%
2024-08-08	0.00500	0.00500	0.005000	0.00500	-50.000%	4,020	+100.000%
2024-08-07	0.00030	0.01000	0.000300	0.01000	+122.222%	108,672	0.000%
2024-08-06	0.00030	0.01000	0.000300	0.00450	0.000%	126,772	+122.222%
2024-08-05	0.00350	0.09900	0.003500	0.00450	+45.161%	435,958	+122.222%
2024-08-02	0.00250	0.00500	0.002500	0.00310	+24.000%	71,668	+222.581%
2024-08-01	0.00700	0.01000	0.002500	0.00250	0.000%	231,562	+300.000%
2024-07-31	0.00250	0.00350	0.002500	0.00250	0.000%	6,029	+300.000%
2024-07-30	0.00250	0.00250	0.002500	0.00250	0.000%	212,102	+300.000%
2024-07-29	0.00250	0.00250	0.002000	0.00250	-28.571%	273,157	+300.000%
2024-07-26	0.00350	0.00350	0.002500	0.00350	0.000%	2,677	+185.714%
2024-07-25	0.00350	0.00500	0.002000	0.00350	0.000%	191,645	+185.714%
2024-07-24	0.00700	0.00750	0.001000	0.00350	+40.000%	110,439	+185.714%
2024-07-23	0.00100	0.00500	0.001000	0.00250	-28.571%	62,885	+300.000%
2024-07-22	0.00110	0.00350	0.001100	0.00350	0.000%	10,264	+185.714%
2024-07-19	0.00350	0.00350	0.002500	0.00350	+16.667%	12,811	+185.714%
2024-07-18	0.00400	0.00400	0.002500	0.00300	-25.000%	23,000	+233.333%
2024-07-17	0.00400	0.00500	0.004000	0.00400	0.000%	18,072	+150.000%
2024-07-16	0.00500	0.00500	0.004000	0.00400	-20.000%	31,152	+150.000%
2024-07-15	0.00100	0.00500	0.001000	0.00500	0.000%	5,915	+100.000%
2024-07-12	0.00500	0.00500	0.005000	0.00500	+25.000%	18,064	+100.000%
2024-07-11	0.00250	0.00750	0.002500	0.00400	+14.286%	158,991	+150.000%
2024-07-10	0.00250	0.00350	0.002500	0.00350	+40.000%	5,800	+185.714%
2024-07-09	0.00550	0.00550	0.001100	0.00250	-54.545%	123,841	+300.000%
2024-07-08	0.00100	0.00600	0.001000	0.00550	-15.385%	4,103	+81.818%
2024-07-05	0.00550	0.00700	0.005500	0.00650	+18.182%	58,781	+53.846%
2024-07-03	0.00550	0.00550	0.005500	0.00550	-15.385%	34,652	+81.818%
2024-07-02	0.00550	0.00650	0.005500	0.00650	+18.182%	10,254	+53.846%
2024-07-01	0.00800	0.00800	0.005000	0.00550	-8.333%	66,129	+81.818%
2024-06-28	0.00500	0.00600	0.005000	0.00600	+20.000%	47,838	+66.667%
2024-06-27	0.00600	0.01090	0.005000	0.00500	-16.667%	37,837	+100.000%
2024-06-26	0.00300	0.00600	0.003000	0.00600	+100.000%	273,878	+66.667%
2024-06-25	0.00750	0.01200	0.001500	0.00300	0.000%	710,103	+233.333%
2024-06-24	0.00300	0.00300	0.003000	0.00300	0.000%	101,720	+233.333%
2024-06-21	0.00300	0.01000	0.003000	0.00300	+42.857%	429,891	+233.333%
2024-06-20	0.00500	0.00700	0.001100	0.00210	-65.000%	841,289	+376.190%
2024-06-18	0.00600	0.00650	0.005000	0.00600	+20.000%	303,610	+66.667%
2024-06-17	0.00500	0.00600	0.005000	0.00500	+38.889%	103,720	+100.000%
2024-06-14	0.00360	0.01000	0.003600	0.00360	+2.857%	50,181	+177.778%
2024-06-13	0.00350	0.00350	0.003500	0.00350	0.000%	41,708	+185.714%
2024-06-12	0.00350	0.00350	0.003500	0.00350	0.000%	27,904	+185.714%
2024-06-11	0.00350	0.00350	0.003500	0.00350	0.000%	35,249	+185.714%
2024-06-10	0.00300	0.00350	0.003000	0.00350	-14.634%	10,360	+185.714%
2024-06-07	0.00210	0.00450	0.002100	0.00410	-22.642%	47,217	+143.902%
2024-06-06	0.00530	0.00530	0.005300	0.00530	+1.923%	10,110	+88.679%
2024-06-05	0.00500	0.00520	0.005000	0.00520	+4.000%	85,194	+92.308%
2024-06-04	0.00300	0.00500	0.003000	0.00500	+66.667%	36,540	+100.000%
2024-06-03	0.00590	0.01000	0.003000	0.00300	-49.153%	54,600	+233.333%
2024-05-31	0.00550	0.00590	0.005500	0.00590	-40.404%	6,593	+69.492%
2024-05-30	0.00620	0.00990	0.006200	0.00990	+59.677%	19,622	+1.010%
2024-05-29	0.00600	0.00620	0.006000	0.00620	+8.772%	98,900	+61.290%
2024-05-28	0.00550	0.00570	0.005500	0.00570	-13.636%	34,398	+75.439%
2024-05-24	0.00560	0.00660	0.005600	0.00660	+17.857%	2,545	+51.515%
2024-05-23	0.00550	0.00660	0.005500	0.00560	0.000%	10,348	+78.571%
2024-05-22	0.00560	0.00660	0.005600	0.00560	0.000%	17,061	+78.571%
2024-05-21	0.00810	0.00810	0.005600	0.00560	-30.000%	11,582	+78.571%
2024-05-20	0.00800	0.00800	0.008000	0.00800	+45.455%	6,708	+25.000%
2024-05-17	0.00500	0.00600	0.005000	0.00550	-1.786%	23,881	+81.818%
2024-05-16	0.00560	0.00560	0.005600	0.00560	0.000%	6,145	+78.571%
2024-05-15	0.00500	0.00600	0.005000	0.00560	-6.667%	26,064	+78.571%
2024-05-14	0.00300	0.01000	0.003000	0.00600	+9.091%	141,753	+66.667%
2024-05-13	0.00300	0.00550	0.003000	0.00550	-21.429%	23,477	+81.818%
2024-05-10	0.00600	0.00700	0.006000	0.00700	+16.667%	159,699	+42.857%
2024-05-09	0.00600	0.00650	0.006000	0.00600	+7.143%	10,683	+66.667%
2024-05-08	0.00550	0.00610	0.005500	0.00560	+1.818%	19,993	+78.571%
2024-05-07	0.00550	0.00600	0.005500	0.00550	0.000%	11,557	+81.818%
2024-05-06	0.00910	0.01000	0.005500	0.00550	-38.889%	1,632,479	+81.818%
2024-05-03	0.01000	0.01250	0.005000	0.00900	-10.000%	272,486	+11.111%
2024-05-02	0.01000	0.01000	0.010000	0.01000	0.000%	10,077	0.000%
2024-05-01	0.00600	0.01790	0.006000	0.01000	0.000%	53,561	0.000%
2024-04-30	0.00500	0.01010	0.003300	0.01000	+2.041%	416,416	0.000%
2024-04-29	0.00100	0.01000	0.001000	0.00980	-18.333%	2,086,937	+2.041%
2024-04-26	0.01200	0.01210	0.012000	0.01200	-60.000%	1,442	-16.667%
2024-04-25	0.01200	0.03000	0.012000	0.03000	+476.923%	5,606	-66.667%
2024-04-24	0.00520	0.00520	0.005200	0.00520	-56.667%	1,000	+92.308%
2024-04-23	0.01200	0.01200	0.012000	0.01200	-4.000%	266	-16.667%
2024-04-22	0.01200	0.01260	0.012000	0.01250	0.000%	121,233	-20.000%
2024-04-19	0.01200	0.01250	0.012000	0.01250	+7.759%	2,532	-20.000%
2024-04-18	0.01100	0.03500	0.011000	0.01160	-61.333%	21,248	-13.793%
2024-04-17	0.03000	0.03000	0.010100	0.03000	0.000%	5,775	-66.667%
2024-04-16	0.01050	0.03000	0.010500	0.03000	+185.714%	132,711	-66.667%
2024-04-15	0.01050	0.01050	0.010500	0.01050	0.000%	3,885	-4.762%
2024-04-12	0.01050	0.01050	0.010500	0.01050	-31.148%	1,446	-4.762%
2024-04-11	0.01050	0.01525	0.010500	0.01525	+45.238%	3,267	-34.426%
2024-04-10	0.01050	0.01050	0.010500	0.01050	0.000%	706	-4.762%
2024-04-09	0.01050	0.01050	0.010500	0.01050	0.000%	335	-4.762%
2024-04-08	0.01010	0.01050	0.010100	0.01050	+3.960%	37,001	-4.762%
2024-04-05	0.00900	0.01050	0.009000	0.01010	-15.833%	20,376	-0.990%
2024-04-04	0.00750	0.01340	0.007500	0.01200	+71.429%	65,867	-16.667%
2024-04-03	0.00700	0.01000	0.007000	0.00700	0.000%	25,289	+42.857%
2024-04-02	0.00560	0.00700	0.005600	0.00700	+32.075%	4,249	+42.857%
2024-04-01	0.02500	0.02500	0.005300	0.00530	-5.357%	8,063	+88.679%
2024-03-28	0.01050	0.01050	0.005600	0.00560	-46.667%	1,402	+78.571%
2024-03-27	0.01000	0.01100	0.010000	0.01050	+101.923%	16,633	-4.762%
2024-03-26	0.00250	0.02000	0.002500	0.00520	-48.768%	44,111	+92.308%
2024-03-25	0.00250	0.01050	0.002500	0.01015	-3.333%	88,233	-1.478%
2024-03-22	0.01100	0.01160	0.010500	0.01050	-9.483%	13,805	-4.762%
2024-03-21	0.01100	0.01160	0.011000	0.01160	-71.000%	2,936	-13.793%
2024-03-20	0.01100	0.04000	0.011000	0.04000	+280.952%	18,435	-75.000%
2024-03-19	0.01050	0.01050	0.010500	0.01050	-30.000%	357	-4.762%
2024-03-18	0.01475	0.01500	0.014750	0.01500	+36.364%	1,205	-33.333%
2024-03-15	0.00250	0.01100	0.002500	0.01100	-8.333%	9,570	-9.091%
2024-03-14	0.01050	0.01200	0.008500	0.01200	+14.286%	7,070	-16.667%
2024-03-13	0.00250	0.02000	0.002500	0.01050	-82.500%	52,283	-4.762%
2024-03-12	0.06000	0.06000	0.060000	0.06000	+494.059%	1,000	-83.333%
2024-03-11	0.01010	0.01010	0.010100	0.01010	0.000%	11,582	-0.990%
2024-03-08	0.01210	0.01500	0.010000	0.01010	-0.493%	76,775	-0.990%
2024-03-07	0.01990	0.01990	0.010000	0.01015	-16.803%	4,615	-1.478%
2024-03-06	0.01400	0.01400	0.012200	0.01220	+1.667%	21,560	-18.033%
2024-03-05	0.01210	0.01400	0.012000	0.01200	0.000%	1,200	-16.667%
2024-03-04	0.01000	0.01990	0.010000	0.01200	-7.692%	16,759	-16.667%
2024-03-01	0.01300	0.01510	0.013000	0.01300	+4.000%	1,400	-23.077%
2024-02-29	0.03000	0.03000	0.010000	0.01250	-58.333%	386,192	-20.000%
2024-02-28	0.04000	0.04000	0.030000	0.03000	-25.000%	12,278	-66.667%
2024-02-27	0.03000	0.04000	0.030000	0.04000	0.000%	35,671	-75.000%
2024-02-23	0.04000	0.04000	0.040000	0.04000	0.000%	1,200	-75.000%
2024-02-22	0.01250	0.04000	0.012500	0.04000	+32.890%	1,819	-75.000%
2024-02-21	0.01800	0.03010	0.018000	0.03010	+30.870%	31,540	-66.777%
2024-02-20	0.02130	0.03000	0.021300	0.02300	-9.091%	10,819	-56.522%
2024-02-16	0.01700	0.02560	0.017000	0.02530	+11.947%	22,907	-60.474%
2024-02-15	0.01250	0.02260	0.012500	0.02260	-24.667%	3,001	-55.752%
2024-02-14	0.03000	0.03000	0.030000	0.03000	+35.747%	100	-66.667%
2024-02-13	0.02210	0.02210	0.022100	0.02210	0.000%	225	-54.751%
2024-02-12	0.02010	0.02210	0.020100	0.02210	+3.756%	5,446	-54.751%
2024-02-09	0.01850	0.02900	0.018500	0.02130	-32.595%	12,814	-53.052%
2024-02-08	0.03160	0.03165	0.031600	0.03160	-36.800%	90,827	-68.354%
2024-02-07	0.03100	0.05000	0.030500	0.05000	0.000%	139,547	-80.000%
2024-02-06	0.05050	0.05050	0.050000	0.05000	-0.990%	31,134	-80.000%
2024-02-05	0.05260	0.05260	0.050000	0.05050	-3.992%	78,264	-80.198%
2024-02-02	0.05000	0.05260	0.050000	0.05260	+4.781%	11,700	-80.989%
2024-02-01	0.05000	0.05260	0.050000	0.05020	-16.333%	216,277	-80.080%
2024-01-31	0.06000	0.06000	0.060000	0.06000	0.000%	5,140	-83.333%
2024-01-30	0.05000	0.06000	0.050000	0.06000	+20.000%	33,772	-83.333%
2024-01-29	0.05000	0.09000	0.050000	0.05000	-44.444%	26,498	-80.000%
2024-01-26	0.03030	0.09000	0.030300	0.09000	+80.000%	20,434	-88.889%
2024-01-25	0.04000	0.09000	0.040000	0.05000	+25.000%	48,300	-80.000%
2024-01-24	0.03800	0.04000	0.030000	0.04000	0.000%	2,412	-75.000%
2024-01-23	0.03000	0.04000	0.030000	0.04000	-55.556%	2,301	-75.000%
2024-01-22	0.09000	0.09000	0.040000	0.09000	0.000%	9,550	-88.889%
2024-01-19	0.04000	0.09000	0.040000	0.09000	0.000%	1,220	-88.889%
2024-01-18	0.01250	0.09000	0.012500	0.09000	-5.263%	21,820	-88.889%
2024-01-16	0.02500	0.09500	0.025000	0.09500	+18.750%	610	-89.474%
2024-01-11	0.03100	0.08000	0.031000	0.08000	-20.000%	794	-87.500%
2024-01-10	0.03100	0.10000	0.031000	0.10000	+300.000%	8,137	-90.000%
2024-01-09	0.04000	0.04000	0.025000	0.02500	-66.667%	1,600	-60.000%
2024-01-08	0.01250	0.07500	0.012500	0.07500	+141.935%	6,851	-86.667%
2024-01-05	0.03100	0.03100	0.031000	0.03100	0.000%	370	-67.742%
2024-01-04	0.02500	0.03100	0.025000	0.03100	-1.587%	3,371	-67.742%
2024-01-03	0.03150	0.03150	0.031500	0.03150	0.000%	612	-68.254%
2024-01-02	0.03000	0.03150	0.030000	0.03150	+5.000%	5,636	-68.254%
2023-12-29	0.03050	0.04000	0.020000	0.03000	0.000%	288,266	-66.667%
2023-12-28	0.01500	0.04000	0.015000	0.03000	+17.647%	310,331	-66.667%
2023-12-27	0.01995	0.18000	0.012600	0.02550	+110.744%	373,789	-60.784%
2023-12-26	0.02000	0.18000	0.010100	0.01210	-59.667%	811,852	-17.355%
2023-12-22	0.18000	0.18000	0.030000	0.03000	-40.000%	81,067	-66.667%
2023-12-21	0.02500	0.18000	0.025000	0.05000	+99.203%	885,167	-80.000%
2023-12-20	0.03610	0.18000	0.021700	0.02510	+15.668%	191,534	-60.159%
2023-12-19	0.02000	0.18000	0.020000	0.02170	-60.545%	31,173	-53.917%
2023-12-18	0.02000	0.18000	0.020000	0.05500	+120.000%	86,303	-81.818%
2023-12-15	0.05140	0.18000	0.020000	0.02500	-39.904%	177,185	-60.000%
2023-12-14	0.09250	0.18000	0.014000	0.04160	+3.741%	1,473,313	-75.962%
2023-12-13	0.10000	0.10000	0.040100	0.04010	-19.800%	62,027	-75.062%
2023-12-12	0.01210	0.10000	0.012100	0.05000	-0.200%	11,988	-80.000%
2023-12-11	0.01010	0.18000	0.010100	0.05010	-45.838%	138,699	-80.040%
2023-12-08	0.13760	0.18000	0.000300	0.09250	+9.467%	83,543	-89.189%
2023-12-07	0.13760	0.19000	0.084500	0.08450	0.000%	13,002	-88.166%
2023-12-06	0.19000	0.19000	0.084500	0.08450	-36.082%	886	-88.166%
2023-12-05	0.19000	0.19000	0.084500	0.13220	+56.450%	22,464	-92.436%
2023-12-04	0.13760	0.20000	0.084500	0.08450	-37.407%	12,363	-88.166%
2023-12-01	0.20000	0.20000	0.084500	0.13500	+59.763%	20,142	-92.593%
2023-11-30	0.13990	0.13990	0.084500	0.08450	-38.590%	35,455	-88.166%
2023-11-29	0.14500	0.14500	0.084500	0.13760	+65.186%	8,492	-92.733%
2023-11-28	0.17000	0.17000	0.083300	0.08330	-16.700%	30,044	-87.995%
2023-11-27	0.12110	0.17000	0.083300	0.10000	+20.048%	17,099	-90.000%
2023-11-24	0.07600	0.17000	0.076000	0.08330	-51.000%	5,615	-87.995%
2023-11-22	0.17000	0.17000	0.083300	0.17000	+104.082%	2,074	-94.118%
2023-11-21	0.07600	0.17000	0.076000	0.08330	+9.605%	5,912	-87.995%
2023-11-20	0.07600	0.18000	0.076000	0.07600	+1.198%	18,086	-86.842%
2023-11-17	0.07010	0.19000	0.070100	0.07510	+7.286%	44,737	-86.684%
2023-11-16	0.11220	0.15000	0.020100	0.07000	-53.333%	84,696	-85.714%
2023-11-15	0.18000	0.18000	0.020000	0.15000	+49.701%	33,153	-93.333%
2023-11-14	0.10000	0.19000	0.100000	0.10020	+0.200%	70,008	-90.020%
2023-11-13	0.10000	0.20000	0.100000	0.10000	0.000%	3,353	-90.000%
2023-11-10	0.20000	0.20000	0.100000	0.10000	-50.000%	2,398	-90.000%
2023-11-09	0.20000	0.20000	0.200000	0.20000	0.000%	12,390	-95.000%
2023-11-08	0.20000	0.20000	0.100000	0.20000	-16.667%	9,636	-95.000%
2023-11-07	0.24990	0.24990	0.150000	0.24000	+20.000%	10,292	-95.833%
2023-11-06	0.10000	0.20000	0.100000	0.20000	+0.503%	33,296	-95.000%
2023-11-03	0.11000	0.19900	0.100000	0.19900	+99.000%	93,059	-94.975%
2023-11-02	0.15000	0.15000	0.100000	0.10000	+33.333%	25,382	-90.000%
2023-11-01	0.30000	0.30000	0.075000	0.07500	-75.000%	1,444	-86.667%
2023-10-31	0.30000	0.30000	0.070000	0.30000	0.000%	2,790	-96.667%
2023-10-30	0.25000	0.30000	0.060000	0.30000	+275.000%	34,658	-96.667%
2023-10-27	0.05100	0.20000	0.050000	0.08000	+56.863%	43,825	-87.500%
2023-10-26	0.04000	0.25000	0.040000	0.05100	+70.000%	29,486	-80.392%
2023-10-25	0.03000	0.25000	0.030000	0.03000	0.000%	12,075	-66.667%
2023-10-24	0.00200	0.06000	0.002000	0.03000	-50.000%	219,949	-66.667%
2023-10-23	0.34980	0.34980	0.060000	0.06000	0.000%	16,304	-83.333%
2023-10-20	0.30000	0.30000	0.060000	0.06000	-40.000%	813	-83.333%
2023-10-19	0.06000	0.34990	0.060000	0.10000	0.000%	10,006	-90.000%
2023-10-18	0.34990	0.34990	0.100000	0.10000	+66.667%	2,322	-90.000%
2023-10-17	0.25000	0.25000	0.050000	0.06000	-40.000%	16,662	-83.333%
2023-10-16	0.10000	0.35000	0.100000	0.10000	0.000%	8,454	-90.000%
2023-10-13	0.70000	0.70000	0.100000	0.10000	-23.077%	1,665	-90.000%
2023-10-12	0.13000	0.20000	0.130000	0.13000	0.000%	23,267	-92.308%
2023-10-11	0.13000	0.20000	0.130000	0.13000	0.000%	51,572	-92.308%
2023-10-10	0.39000	0.39000	0.130000	0.13000	-48.000%	99,386	-92.308%
2023-10-09	0.39000	0.39000	0.250000	0.25000	-30.556%	6,202	-96.000%
2023-10-06	0.25000	0.36000	0.250000	0.36000	+16.129%	1,263	-97.222%
2023-10-05	0.35000	0.35000	0.310000	0.31000	+3.333%	22,801	-96.774%
2023-10-04	0.32000	0.32000	0.290000	0.30000	0.000%	29,664	-96.667%
2023-10-03	0.38000	0.38000	0.190000	0.30000	+7.143%	30,472	-96.667%
2023-10-02	0.19000	0.30000	0.190000	0.28000	+47.368%	103,246	-96.429%
2023-09-29	0.30000	0.30000	0.190000	0.19000	0.000%	7,788	-94.737%
2023-09-28	0.18000	0.30000	0.170000	0.19000	+11.765%	5,294	-94.737%
2023-09-27	0.30000	0.30000	0.170000	0.17000	-39.286%	18,979	-94.118%
2023-09-26	0.28000	0.28000	0.170000	0.28000	+64.706%	45,006	-96.429%
2023-09-25	0.17500	0.28000	0.170000	0.17000	-2.857%	23,946	-94.118%
2023-09-22	0.16000	0.30000	0.160000	0.17500	+4.853%	39,619	-94.286%
2023-09-21	0.30000	0.30000	0.160000	0.16690	-1.824%	24,584	-94.008%
2023-09-20	0.30000	0.30000	0.155000	0.17000	+9.677%	14,456	-94.118%
2023-09-19	0.30000	0.30000	0.155000	0.15500	-35.079%	37,490	-93.548%
2023-09-18	0.15000	0.30000	0.150000	0.23875	-31.786%	17,183	-95.812%
2023-09-15	0.41000	0.41000	0.150000	0.35000	+100.000%	96,343	-97.143%
2023-09-14	0.44900	0.44900	0.175000	0.17500	0.000%	38,761	-94.286%
2023-09-13	0.40000	0.40000	0.175000	0.17500	-61.957%	13,825	-94.286%
2023-09-12	0.47000	0.47000	0.171500	0.46000	+168.222%	14,600	-97.826%
2023-09-11	0.17150	0.49000	0.171500	0.17150	-44.677%	237,541	-94.169%
2023-09-08	0.34000	0.34000	0.280000	0.31000	+3.299%	257,794	-96.774%
2023-09-07	0.30000	0.50000	0.300000	0.30010	+0.033%	376,272	-96.668%
2023-09-06	0.30000	0.70000	0.300000	0.30000	0.000%	409,453	-96.667%
2023-09-05	0.30000	0.51000	0.300000	0.30000	-9.091%	21,958	-96.667%
2023-09-01	0.29730	0.38000	0.240100	0.33000	+10.000%	187,732	-96.970%
2023-08-31	0.70000	0.70000	0.240100	0.30000	+24.948%	74,516	-96.667%
2023-08-30	0.23010	0.35000	0.230100	0.24010	-29.382%	68,028	-95.835%
2023-08-29	0.25000	0.34900	0.230000	0.34000	+9.677%	239,690	-97.059%
2023-08-28	0.20010	0.37000	0.200100	0.31000	+19.231%	157,464	-96.774%
2023-08-25	0.28500	0.34900	0.250000	0.26000	-10.653%	221,027	-96.154%
2023-08-24	0.34000	0.34000	0.170000	0.29100	-14.412%	4,055,441	-96.564%
2023-08-23	0.29500	0.55000	0.295000	0.34000	+10.032%	3,729,551	-97.059%
2023-08-22	0.40000	0.45490	0.280000	0.30900	-55.857%	10,384,471	-96.764%
2023-08-21	0.65000	0.70260	0.650000	0.70000	+11.111%	381,371	-98.571%
2023-08-18	0.64160	0.68000	0.620000	0.63000	-3.389%	725,466	-98.413%
2023-08-17	0.70380	0.73000	0.630000	0.65210	-11.878%	1,096,773	-98.466%
2023-08-16	0.77000	0.77000	0.740000	0.74000	-1.987%	251,271	-98.649%
2023-08-15	0.80940	0.82500	0.750000	0.75500	-8.827%	557,511	-98.675%
2023-08-14	0.78100	0.84220	0.781000	0.82810	+2.222%	236,374	-98.792%
2023-08-11	0.84220	0.84220	0.796300	0.81010	-2.280%	206,060	-98.766%
2023-08-10	0.84960	0.84960	0.751000	0.82900	+1.768%	726,398	-98.794%
2023-08-09	0.91870	0.93320	0.803100	0.81460	-12.503%	581,159	-98.772%
2023-08-08	0.92000	1.01000	0.920000	0.93100	-0.757%	665,576	-98.926%
2023-08-07	0.93000	1.01000	0.900000	0.93810	-0.814%	850,071	-98.934%
2023-08-04	1.00000	1.00270	0.935000	0.94580	-3.980%	147,725	-98.943%
2023-08-03	0.94000	1.00000	0.931000	0.98500	+2.926%	149,458	-98.985%
2023-08-02	0.96280	1.00990	0.900000	0.95700	-2.347%	218,529	-98.955%
2023-08-01	1.03000	1.03000	0.920000	0.98000	-4.854%	532,861	-98.980%
2023-07-31	1.01000	1.04000	1.000000	1.03000	+3.000%	431,340	-99.029%
2023-07-28	0.95000	1.01000	0.949381	1.00000	+6.383%	373,651	-99.000%
2023-07-27	0.93650	0.99000	0.930000	0.94000	+2.063%	471,193	-98.936%
2023-07-26	0.88000	0.96300	0.870000	0.92100	+3.147%	388,210	-98.914%
2023-07-25	0.84450	0.92000	0.840000	0.89290	+8.625%	704,772	-98.880%
2023-07-24	0.78000	0.84410	0.780000	0.82200	+4.540%	369,000	-98.783%
2023-07-21	0.78000	0.78800	0.760300	0.78630	+1.721%	364,211	-98.728%
2023-07-20	0.76000	0.80000	0.750000	0.77300	+0.914%	387,182	-98.706%
2023-07-19	0.78000	0.79990	0.760000	0.76600	-1.542%	759,539	-98.695%
2023-07-18	0.79100	0.80000	0.760000	0.77800	+1.039%	560,031	-98.715%
2023-07-17	0.79900	0.80790	0.760100	0.77000	+0.470%	591,232	-98.701%
2023-07-14	0.80000	0.80990	0.760000	0.76640	-4.463%	549,482	-98.695%
2023-07-13	0.79520	0.83000	0.790000	0.80220	+1.544%	755,198	-98.753%
2023-07-12	0.86230	0.90000	0.770000	0.79000	-8.459%	800,171	-98.734%
2023-07-11	0.85940	0.89970	0.850000	0.86300	-0.576%	388,939	-98.841%
2023-07-10	0.92000	0.92000	0.850000	0.86800	-2.472%	355,966	-98.848%
2023-07-07	0.88700	0.92000	0.870000	0.89000	+2.890%	321,674	-98.876%
2023-07-06	0.90160	0.93000	0.865000	0.86500	-5.978%	398,419	-98.844%
2023-07-05	0.92500	0.94000	0.900500	0.92000	-0.508%	150,074	-98.913%
2023-07-03	0.90260	0.94660	0.902100	0.92470	+2.744%	127,562	-98.919%
2023-06-30	0.92340	0.95390	0.900000	0.90000	-1.413%	262,397	-98.889%
2023-06-29	0.99000	0.99990	0.880000	0.91290	-3.905%	809,946	-98.905%
2023-06-28	0.96000	1.02000	0.950000	0.95000	0.000%	528,262	-98.947%
2023-06-27	0.98000	0.99000	0.945000	0.95000	-1.042%	337,204	-98.947%
2023-06-26	0.97000	1.01000	0.950100	0.96000	+2.128%	435,869	-98.958%
2023-06-23	0.99350	1.00000	0.930000	0.94000	-6.000%	7,046,372	-98.936%
2023-06-22	0.99000	1.01000	0.960000	1.00000	-0.990%	583,898	-99.000%
2023-06-21	1.00000	1.01000	0.957500	1.01000	0.000%	791,452	-99.010%
2023-06-20	1.04000	1.08000	1.000000	1.01000	-4.717%	708,670	-99.010%
2023-06-16	1.09000	1.10000	1.010000	1.06000	-0.935%	847,546	-99.057%
2023-06-15	1.12000	1.13000	1.040000	1.07000	-5.310%	759,388	-99.065%
2023-06-14	1.13000	1.16000	1.080000	1.13000	0.000%	592,732	-99.115%
2023-06-13	1.10000	1.19000	1.071700	1.13000	+1.802%	641,739	-99.115%
2023-06-12	1.13000	1.15000	1.070000	1.11000	0.000%	620,791	-99.099%
2023-06-09	1.22000	1.26000	1.100000	1.11000	-7.500%	858,267	-99.099%
2023-06-08	1.35000	1.36000	1.190000	1.20000	-9.774%	1,234,535	-99.167%
2023-06-07	1.21000	1.34000	1.210000	1.33000	+11.765%	800,085	-99.248%
2023-06-06	1.18000	1.26500	1.170900	1.19000	+3.478%	826,999	-99.160%
2023-06-05	1.21000	1.24000	1.140000	1.15000	-5.738%	863,437	-99.130%
2023-06-02	1.21000	1.23000	1.150100	1.22000	+0.826%	561,960	-99.180%
2023-06-01	1.28000	1.33000	1.140000	1.21000	-8.333%	714,642	-99.174%
2023-05-31	1.31000	1.35000	1.260000	1.32000	-0.377%	848,876	-99.242%
2023-05-30	1.48000	1.49000	1.290000	1.32500	-10.473%	587,479	-99.245%
2023-05-26	1.50000	1.50000	1.450000	1.48000	-0.671%	522,454	-99.324%
2023-05-25	1.46000	1.50000	1.430000	1.49000	+0.676%	792,138	-99.329%
2023-05-24	1.53000	1.53400	1.450000	1.48000	-3.268%	749,335	-99.324%
2023-05-23	1.38000	1.55000	1.320000	1.53000	+15.909%	1,406,802	-99.346%
2023-05-22	1.25000	1.34000	1.210000	1.32000	+3.125%	763,006	-99.242%
2023-05-19	1.32000	1.38000	1.230000	1.28000	+1.587%	1,188,496	-99.219%
2023-05-18	1.10000	1.26000	1.100000	1.26000	+13.514%	1,349,877	-99.206%
2023-05-17	1.07000	1.11000	1.030000	1.11000	+7.767%	1,157,415	-99.099%
2023-05-16	1.04000	1.11000	1.000100	1.03000	+0.980%	918,161	-99.029%
2023-05-15	1.00000	1.10500	0.967100	1.02000	+2.000%	1,278,379	-99.020%
2023-05-12	0.87660	1.03000	0.830000	1.00000	+17.925%	1,256,511	-99.000%
2023-05-11	0.77000	0.87870	0.751000	0.84800	+12.184%	988,817	-98.821%
2023-05-10	0.77870	0.78470	0.740000	0.75590	+0.013%	567,271	-98.677%
2023-05-09	0.76350	0.80660	0.700000	0.75580	-1.009%	858,960	-98.677%
2023-05-08	0.77000	0.88940	0.740000	0.76350	+9.071%	1,973,041	-98.690%
2023-05-05	0.78000	0.78000	0.697700	0.70000	0.000%	2,248,114	-98.571%
2023-05-04	0.77000	0.77000	0.624100	0.70000	-6.989%	2,090,651	-98.571%
2023-05-03	0.93000	0.93000	0.650200	0.75260	-14.477%	4,397,923	-98.671%
2023-05-02	1.07000	1.08000	0.880000	0.88000	-19.266%	2,931,314	-98.864%
2023-05-01	1.20000	1.22000	0.975000	1.09000	-11.382%	3,281,552	-99.083%
2023-04-28	1.23000	1.27000	1.210000	1.23000	+0.820%	442,011	-99.187%
2023-04-27	1.23000	1.24000	1.200000	1.22000	0.000%	397,799	-99.180%
2023-04-26	1.26000	1.28000	1.185000	1.22000	-3.175%	605,162	-99.180%
2023-04-25	1.28000	1.31000	1.240000	1.26000	-4.545%	732,293	-99.206%
2023-04-24	1.29000	1.34000	1.260000	1.32000	+3.937%	850,744	-99.242%
2023-04-21	1.25000	1.32500	1.220000	1.27000	+0.794%	645,613	-99.213%
2023-04-20	1.27000	1.29000	1.230000	1.26000	-2.326%	521,260	-99.206%
2023-04-19	1.25000	1.30000	1.210000	1.29000	+4.032%	858,930	-99.225%
2023-04-18	1.26000	1.28000	1.220000	1.24000	-2.362%	748,390	-99.194%
2023-04-17	1.23000	1.30000	1.200000	1.27000	+4.098%	1,147,639	-99.213%
2023-04-14	1.29000	1.32000	1.210000	1.22000	-4.688%	792,419	-99.180%
2023-04-13	1.27000	1.29000	1.250000	1.28000	+2.400%	633,962	-99.219%
2023-04-12	1.27000	1.30000	1.210000	1.25000	+0.806%	640,664	-99.200%
2023-04-11	1.28000	1.28000	1.230000	1.24000	+0.813%	808,689	-99.194%
2023-04-10	1.30000	1.30500	1.200000	1.23000	-5.019%	1,264,194	-99.187%
2023-04-06	1.32000	1.34000	1.260000	1.29500	-2.996%	1,023,052	-99.228%
2023-04-05	1.45000	1.45000	1.320000	1.33500	-9.797%	1,712,616	-99.251%
2023-04-04	1.64000	1.70000	1.450000	1.48000	-6.918%	2,224,382	-99.324%
2023-04-03	1.65000	1.71000	1.490000	1.59000	+16.912%	7,164,216	-99.371%
2023-03-31	1.18000	1.40000	1.163100	1.36000	+14.286%	4,397,783	-99.265%
2023-03-30	1.24000	1.27000	1.190000	1.19000	-4.032%	212,746	-99.160%
2023-03-29	1.22000	1.25000	1.190000	1.24000	+3.333%	435,255	-99.194%
2023-03-28	1.26000	1.28000	1.170000	1.20000	-6.250%	240,772	-99.167%
2023-03-27	1.25000	1.41000	1.220000	1.28000	+7.563%	1,686,310	-99.219%
2023-03-24	1.21000	1.22000	1.120000	1.19000	+0.847%	647,494	-99.160%
2023-03-23	1.31000	1.31000	1.160000	1.18000	-7.087%	616,393	-99.153%
2023-03-22	1.35000	1.42000	1.265000	1.27000	-7.299%	497,531	-99.213%
2023-03-21	1.25000	1.43000	1.250000	1.37000	+9.163%	1,637,891	-99.270%
2023-03-20	1.38000	1.40000	1.250000	1.25500	+3.719%	1,053,036	-99.203%
2023-03-17	1.65000	1.67360	1.185000	1.21000	-26.667%	2,051,228	-99.174%
2023-03-16	1.63000	1.65000	1.509400	1.65000	+4.430%	1,398,157	-99.394%
2023-03-15	1.63000	1.65000	1.550000	1.58000	-6.509%	670,004	-99.367%
2023-03-14	1.77000	1.90000	1.670000	1.69000	-3.429%	714,643	-99.408%
2023-03-13	1.82000	1.83000	1.560000	1.75000	-1.685%	2,011,091	-99.429%
2023-03-10	1.87000	1.91000	1.600000	1.78000	+6.587%	1,150,951	-99.438%
2023-03-09	1.82000	1.82000	1.660000	1.67000	-8.743%	339,173	-99.401%
2023-03-08	1.88000	1.88500	1.810000	1.83000	-2.660%	242,087	-99.454%
2023-03-07	1.96000	1.96000	1.870000	1.88000	+0.535%	111,201	-99.468%
2023-03-06	1.99000	1.99000	1.865000	1.87000	-3.109%	325,559	-99.465%

.dark-mode .ZBXFck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBXFck{ color: #333333; background-color: white; border: 2px solid #333333; }FRBKREPUBLIC FIRST BANCORPstock OTC

FRBK
REPUBLIC FIRST BANCORP
stock OTC