Republic First Bancorp, Inc. (FRBK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0120

-0.0180

(-60.00%)

At close: 01:57PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0120	0.0121	0.0120	0.0120	0.0120	1,442
25 Apr 2024	0.0120	0.0300	0.0120	0.0300	0.0300	5,606
24 Apr 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,000
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	266
22 Apr 2024	0.0120	0.0126	0.0120	0.0125	0.0125	121,233
19 Apr 2024	0.0120	0.0125	0.0120	0.0125	0.0125	2,532
18 Apr 2024	0.0110	0.0350	0.0110	0.0116	0.0116	21,248
17 Apr 2024	0.0300	0.0300	0.0101	0.0300	0.0300	5,775
16 Apr 2024	0.0105	0.0300	0.0105	0.0300	0.0300	132,711
15 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	3,885
12 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,446
11 Apr 2024	0.0105	0.0153	0.0105	0.0153	0.0153	3,267
10 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	706
09 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	335
08 Apr 2024	0.0101	0.0105	0.0101	0.0105	0.0105	37,001
05 Apr 2024	0.0090	0.0105	0.0090	0.0101	0.0101	20,376
04 Apr 2024	0.0075	0.0134	0.0075	0.0120	0.0120	65,867
03 Apr 2024	0.0070	0.0100	0.0070	0.0070	0.0070	25,239
02 Apr 2024	0.0056	0.0070	0.0056	0.0070	0.0070	4,249
01 Apr 2024	0.0250	0.0250	0.0053	0.0053	0.0053	8,063
28 Mar 2024	0.0105	0.0105	0.0056	0.0056	0.0056	1,402
27 Mar 2024	0.0100	0.0110	0.0100	0.0105	0.0105	16,633
26 Mar 2024	0.0025	0.0200	0.0025	0.0052	0.0052	44,111
25 Mar 2024	0.0025	0.0105	0.0025	0.0102	0.0102	88,233
22 Mar 2024	0.0110	0.0116	0.0105	0.0105	0.0105	13,805
21 Mar 2024	0.0110	0.0116	0.0110	0.0116	0.0116	2,936
20 Mar 2024	0.0110	0.0400	0.0110	0.0400	0.0400	18,435
19 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	357
18 Mar 2024	0.0148	0.0150	0.0148	0.0150	0.0150	1,205
15 Mar 2024	0.0025	0.0110	0.0025	0.0110	0.0110	9,570
14 Mar 2024	0.0105	0.0120	0.0085	0.0120	0.0120	7,070
13 Mar 2024	0.0025	0.0200	0.0025	0.0105	0.0105	52,283
12 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
11 Mar 2024	0.0101	0.0101	0.0101	0.0101	0.0101	11,582
08 Mar 2024	0.0121	0.0150	0.0100	0.0101	0.0101	76,775
07 Mar 2024	0.0199	0.0199	0.0100	0.0102	0.0102	4,615
06 Mar 2024	0.0140	0.0140	0.0122	0.0122	0.0122	21,560
05 Mar 2024	0.0121	0.0140	0.0120	0.0120	0.0120	1,200
04 Mar 2024	0.0100	0.0199	0.0100	0.0120	0.0120	16,759
01 Mar 2024	0.0130	0.0151	0.0130	0.0130	0.0130	1,400
29 Feb 2024	0.0300	0.0300	0.0100	0.0125	0.0125	386,192
28 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	12,278
27 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	35,671
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
22 Feb 2024	0.0125	0.0400	0.0125	0.0400	0.0400	1,819
21 Feb 2024	0.0180	0.0301	0.0180	0.0301	0.0301	31,540
20 Feb 2024	0.0213	0.0300	0.0213	0.0230	0.0230	10,819
16 Feb 2024	0.0170	0.0256	0.0170	0.0253	0.0253	22,907
15 Feb 2024	0.0125	0.0226	0.0125	0.0226	0.0226	3,001
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
13 Feb 2024	0.0221	0.0221	0.0221	0.0221	0.0221	225
12 Feb 2024	0.0201	0.0221	0.0201	0.0221	0.0221	5,446
09 Feb 2024	0.0185	0.0290	0.0185	0.0213	0.0213	12,814
08 Feb 2024	0.0316	0.0316	0.0316	0.0316	0.0316	90,827
07 Feb 2024	0.0310	0.0500	0.0305	0.0500	0.0500	139,547
06 Feb 2024	0.0505	0.0505	0.0500	0.0500	0.0500	31,134
05 Feb 2024	0.0526	0.0526	0.0500	0.0505	0.0505	78,264
02 Feb 2024	0.0500	0.0526	0.0500	0.0526	0.0526	11,700
01 Feb 2024	0.0500	0.0526	0.0500	0.0502	0.0502	216,277
31 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,140
30 Jan 2024	0.0500	0.0600	0.0500	0.0600	0.0600	33,772
29 Jan 2024	0.0500	0.0900	0.0500	0.0500	0.0500	26,498
26 Jan 2024	0.0303	0.0900	0.0303	0.0900	0.0900	20,434
25 Jan 2024	0.0400	0.0900	0.0400	0.0500	0.0500	48,300
24 Jan 2024	0.0380	0.0400	0.0300	0.0400	0.0400	2,412
23 Jan 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,301
22 Jan 2024	0.0900	0.0900	0.0400	0.0900	0.0900	9,550
19 Jan 2024	0.0400	0.0900	0.0400	0.0900	0.0900	1,220
18 Jan 2024	0.0125	0.0900	0.0125	0.0900	0.0900	21,820
17 Jan 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
16 Jan 2024	0.0250	0.0950	0.0250	0.0950	0.0950	610
12 Jan 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
11 Jan 2024	0.0310	0.0800	0.0310	0.0800	0.0800	794
10 Jan 2024	0.0310	0.1000	0.0310	0.1000	0.1000	8,137
09 Jan 2024	0.0400	0.0400	0.0250	0.0250	0.0250	1,600
08 Jan 2024	0.0125	0.0750	0.0125	0.0750	0.0750	6,851
05 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	370
04 Jan 2024	0.0250	0.0310	0.0250	0.0310	0.0310	3,371
03 Jan 2024	0.0315	0.0315	0.0315	0.0315	0.0315	612
02 Jan 2024	0.0300	0.0315	0.0300	0.0315	0.0315	5,636
29 Dec 2023	0.0305	0.0400	0.0200	0.0300	0.0300	288,266
28 Dec 2023	0.0150	0.0400	0.0150	0.0300	0.0300	310,331
27 Dec 2023	0.0200	0.1800	0.0126	0.0255	0.0255	373,789
26 Dec 2023	0.0200	0.1800	0.0101	0.0121	0.0121	811,852
22 Dec 2023	0.1800	0.1800	0.0250	0.0260	0.0260	339,159
21 Dec 2023	0.0250	0.1800	0.0250	0.0500	0.0500	885,167
20 Dec 2023	0.0361	0.1800	0.0217	0.0251	0.0251	191,534
19 Dec 2023	0.0200	0.1800	0.0200	0.0217	0.0217	31,173
18 Dec 2023	0.0200	0.1800	0.0200	0.0550	0.0550	86,303
15 Dec 2023	0.0514	0.1800	0.0200	0.0250	0.0250	177,185
14 Dec 2023	0.0925	0.1800	0.0140	0.0416	0.0416	1,473,313
13 Dec 2023	0.1000	0.1000	0.0401	0.0401	0.0401	62,027
12 Dec 2023	0.0121	0.1000	0.0121	0.0500	0.0500	11,988
11 Dec 2023	0.0101	0.1800	0.0101	0.0501	0.0501	138,699
08 Dec 2023	0.1376	0.1800	0.0003	0.0925	0.0925	83,543
07 Dec 2023	0.1376	0.1900	0.0845	0.0845	0.0845	13,002
06 Dec 2023	0.1900	0.1900	0.0845	0.0845	0.0845	886
05 Dec 2023	0.1900	0.1900	0.0845	0.1322	0.1322	22,464
04 Dec 2023	0.1376	0.2000	0.0845	0.0845	0.0845	12,363
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,879.18+1,478.78(+1.53%)

Republic First Bancorp, Inc. (FRBK)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,879.18
+1,478.78(+1.53%)