Republic Bancorp, Inc. (RBCAA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 50.88 | 51.56 | 50.80 | 51.40 | 51.40 | 9,500 |
| 17 June 2024 | 50.10 | 50.81 | 50.04 | 50.68 | 50.68 | 6,600 |
| 14 June 2024 | 50.70 | 50.70 | 49.69 | 50.03 | 50.03 | 9,500 |
| 13 June 2024 | 51.00 | 51.23 | 50.17 | 50.83 | 50.83 | 21,400 |
| 12 June 2024 | 50.77 | 51.51 | 49.86 | 51.00 | 51.00 | 11,900 |
| 11 June 2024 | 49.16 | 49.54 | 48.94 | 49.50 | 49.50 | 9,200 |
| 10 June 2024 | 49.83 | 50.15 | 48.94 | 49.82 | 49.82 | 9,600 |
| 07 June 2024 | 50.51 | 50.59 | 50.47 | 50.47 | 50.47 | 5,900 |
| 06 June 2024 | 50.20 | 51.01 | 50.00 | 50.62 | 50.62 | 9,800 |
| 05 June 2024 | 50.06 | 50.79 | 49.88 | 50.62 | 50.62 | 11,700 |
| 04 June 2024 | 50.21 | 50.21 | 49.25 | 49.60 | 49.60 | 12,300 |
| 03 June 2024 | 52.16 | 52.16 | 50.56 | 50.80 | 50.80 | 9,900 |
| 31 May 2024 | 50.54 | 51.86 | 50.30 | 51.79 | 51.79 | 33,800 |
| 30 May 2024 | 50.26 | 50.69 | 49.63 | 50.46 | 50.46 | 25,300 |
| 29 May 2024 | 50.94 | 50.94 | 49.33 | 50.03 | 50.03 | 16,600 |
| 28 May 2024 | 51.77 | 51.90 | 51.34 | 51.76 | 51.76 | 13,000 |
| 24 May 2024 | 52.19 | 52.71 | 51.14 | 52.41 | 52.41 | 19,000 |
| 23 May 2024 | 53.71 | 53.71 | 51.38 | 51.95 | 51.95 | 26,300 |
| 22 May 2024 | 53.25 | 53.94 | 53.00 | 53.75 | 53.75 | 25,800 |
| 21 May 2024 | 53.21 | 53.65 | 52.81 | 53.63 | 53.63 | 16,500 |
| 20 May 2024 | 54.26 | 54.48 | 53.35 | 53.40 | 53.40 | 16,700 |
| 17 May 2024 | 54.30 | 54.88 | 54.17 | 54.50 | 54.50 | 10,600 |
| 16 May 2024 | 54.48 | 54.48 | 53.88 | 54.30 | 54.30 | 11,700 |
| 15 May 2024 | 54.15 | 54.53 | 53.78 | 54.24 | 54.24 | 19,700 |
| 14 May 2024 | 53.70 | 54.47 | 53.15 | 53.82 | 53.82 | 15,300 |
| 13 May 2024 | 53.79 | 53.99 | 53.14 | 53.14 | 53.14 | 16,100 |
| 10 May 2024 | 54.32 | 54.32 | 52.94 | 53.94 | 53.94 | 16,400 |
| 09 May 2024 | 54.26 | 54.57 | 53.78 | 54.57 | 54.57 | 11,500 |
| 08 May 2024 | 52.95 | 53.97 | 52.85 | 53.82 | 53.82 | 10,600 |
| 07 May 2024 | 53.94 | 54.48 | 53.34 | 53.40 | 53.40 | 15,100 |
| 06 May 2024 | 53.03 | 53.88 | 52.90 | 53.82 | 53.82 | 30,600 |
| 03 May 2024 | 52.00 | 53.03 | 51.84 | 52.63 | 52.63 | 17,600 |
| 02 May 2024 | 51.55 | 51.90 | 51.20 | 51.85 | 51.85 | 21,400 |
| 01 May 2024 | 51.00 | 51.60 | 49.51 | 51.57 | 51.57 | 17,600 |
| 30 Apr 2024 | 51.25 | 51.29 | 50.18 | 50.72 | 50.72 | 19,100 |
| 29 Apr 2024 | 50.50 | 51.66 | 50.50 | 51.25 | 51.25 | 24,100 |
| 26 Apr 2024 | 49.51 | 50.50 | 49.51 | 50.50 | 50.50 | 18,200 |
| 25 Apr 2024 | 48.10 | 50.13 | 48.10 | 50.05 | 50.05 | 19,400 |
| 24 Apr 2024 | 49.22 | 49.83 | 48.50 | 49.83 | 49.83 | 22,300 |
| 23 Apr 2024 | 50.08 | 50.40 | 49.78 | 49.97 | 49.97 | 16,000 |
| 22 Apr 2024 | 49.65 | 50.64 | 49.00 | 49.09 | 49.09 | 22,700 |
| 19 Apr 2024 | 47.20 | 50.27 | 47.20 | 49.88 | 49.88 | 22,600 |
| 18 Apr 2024 | 47.57 | 48.48 | 46.83 | 47.30 | 47.30 | 26,300 |
| 17 Apr 2024 | 47.05 | 48.36 | 47.04 | 47.31 | 47.31 | 12,400 |
| 16 Apr 2024 | 47.00 | 47.96 | 47.00 | 47.01 | 47.01 | 7,000 |
| 15 Apr 2024 | 47.68 | 48.00 | 47.32 | 47.80 | 47.80 | 7,200 |
| 12 Apr 2024 | 48.57 | 48.69 | 47.93 | 48.05 | 48.05 | 13,600 |
| 11 Apr 2024 | 48.60 | 48.65 | 48.00 | 48.65 | 48.65 | 16,700 |
| 10 Apr 2024 | 49.01 | 49.01 | 46.81 | 48.71 | 48.71 | 21,800 |
| 09 Apr 2024 | 49.35 | 50.06 | 49.35 | 49.86 | 49.86 | 7,600 |
| 08 Apr 2024 | 50.40 | 50.54 | 49.77 | 49.79 | 49.79 | 10,300 |
| 05 Apr 2024 | 50.45 | 50.45 | 49.66 | 50.37 | 50.37 | 8,400 |
| 04 Apr 2024 | 49.59 | 50.96 | 49.59 | 50.07 | 50.07 | 16,700 |
| 03 Apr 2024 | 48.85 | 50.16 | 48.85 | 49.27 | 49.27 | 12,900 |
| 02 Apr 2024 | 48.44 | 49.42 | 47.08 | 49.37 | 49.37 | 42,500 |
| 01 Apr 2024 | 51.50 | 51.50 | 48.89 | 49.12 | 49.12 | 15,500 |
| 28 Mar 2024 | 50.31 | 51.16 | 49.28 | 51.00 | 51.00 | 13,400 |
| 27 Mar 2024 | 48.52 | 50.56 | 48.52 | 50.56 | 50.56 | 12,400 |
| 26 Mar 2024 | 49.16 | 49.43 | 48.40 | 48.53 | 48.53 | 14,300 |
| 25 Mar 2024 | 49.27 | 49.52 | 49.13 | 49.13 | 49.13 | 5,000 |
| 22 Mar 2024 | 49.65 | 49.75 | 49.16 | 49.50 | 49.50 | 12,600 |
| 21 Mar 2024 | 49.73 | 50.56 | 49.73 | 50.56 | 50.56 | 13,400 |
| 20 Mar 2024 | 47.60 | 49.88 | 47.11 | 49.70 | 49.70 | 19,500 |
| 19 Mar 2024 | 46.55 | 47.72 | 46.55 | 47.53 | 47.53 | 16,800 |
| 18 Mar 2024 | 48.84 | 48.84 | 46.83 | 46.83 | 46.83 | 17,300 |
| 15 Mar 2024 | 47.09 | 48.83 | 47.09 | 48.83 | 48.83 | 53,700 |
| 14 Mar 2024 | 48.34 | 48.34 | 47.18 | 47.98 | 47.98 | 12,900 |
| 14 Mar 2024 | 0.407 Dividend | |||||
| 13 Mar 2024 | 49.24 | 49.29 | 48.82 | 48.89 | 48.48 | 8,000 |
| 12 Mar 2024 | 49.99 | 49.99 | 49.03 | 49.58 | 49.17 | 6,700 |
| 11 Mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.56 | 4,300 |
| 08 Mar 2024 | 49.76 | 50.37 | 48.86 | 50.20 | 49.78 | 11,400 |
| 07 Mar 2024 | 49.90 | 49.90 | 48.78 | 49.24 | 48.83 | 8,000 |
| 06 Mar 2024 | 49.22 | 49.60 | 49.10 | 49.30 | 48.89 | 24,300 |
| 05 Mar 2024 | 48.81 | 49.79 | 48.81 | 49.36 | 48.95 | 10,500 |
| 04 Mar 2024 | 48.00 | 48.27 | 47.80 | 47.93 | 47.53 | 6,600 |
| 01 Mar 2024 | 49.01 | 49.30 | 48.24 | 48.50 | 48.10 | 8,900 |
| 29 Feb 2024 | 49.29 | 49.29 | 48.52 | 49.26 | 48.85 | 12,200 |
| 28 Feb 2024 | 48.38 | 48.69 | 48.17 | 48.46 | 48.06 | 8,100 |
| 27 Feb 2024 | 49.46 | 49.70 | 48.84 | 48.84 | 48.43 | 8,200 |
| 26 Feb 2024 | 49.00 | 49.56 | 48.95 | 49.24 | 48.83 | 7,800 |
| 23 Feb 2024 | 49.30 | 49.59 | 49.13 | 49.26 | 48.85 | 5,200 |
| 22 Feb 2024 | 49.69 | 50.27 | 48.30 | 49.27 | 48.86 | 18,700 |
| 21 Feb 2024 | 50.00 | 50.58 | 49.50 | 49.94 | 49.52 | 11,100 |
| 20 Feb 2024 | 50.63 | 51.83 | 50.51 | 50.51 | 50.09 | 11,400 |
| 16 Feb 2024 | 51.96 | 52.02 | 50.98 | 51.25 | 50.82 | 14,000 |
| 15 Feb 2024 | 51.46 | 52.33 | 51.46 | 52.26 | 51.82 | 16,300 |
| 14 Feb 2024 | 48.77 | 50.00 | 48.17 | 49.99 | 49.57 | 30,200 |
| 13 Feb 2024 | 50.52 | 50.52 | 47.55 | 48.07 | 47.67 | 29,700 |
| 12 Feb 2024 | 49.75 | 52.25 | 49.70 | 51.31 | 50.88 | 24,800 |
| 09 Feb 2024 | 48.97 | 50.12 | 48.55 | 49.76 | 49.35 | 14,800 |
| 08 Feb 2024 | 48.59 | 49.05 | 48.01 | 48.95 | 48.54 | 12,700 |
| 07 Feb 2024 | 49.10 | 49.10 | 47.33 | 47.89 | 47.49 | 26,300 |
| 06 Feb 2024 | 49.76 | 49.80 | 47.88 | 48.90 | 48.49 | 26,500 |
| 05 Feb 2024 | 50.46 | 50.50 | 49.71 | 50.05 | 49.63 | 16,300 |
| 02 Feb 2024 | 50.90 | 51.21 | 50.20 | 50.55 | 50.13 | 12,400 |
| 01 Feb 2024 | 51.08 | 52.00 | 49.99 | 51.29 | 50.86 | 21,400 |
| 31 Jan 2024 | 53.88 | 53.90 | 51.19 | 51.19 | 50.76 | 19,800 |
| 30 Jan 2024 | 53.90 | 54.49 | 53.66 | 54.32 | 53.87 | 16,400 |
| 29 Jan 2024 | 53.52 | 54.65 | 53.52 | 54.31 | 53.86 | 10,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.