Republic First Bancorp, Inc. (FRBKQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
-0.0004 (-80.00%)
Nov 22, 2024, 4:00 PM EST
Republic First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | 362,537 |
| Nov 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 29,142 |
| Nov 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.00% | 31,873 |
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 112,571 |
| Nov 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 124,301 |
| Nov 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,440 |
| Nov 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 86,086 |
| Nov 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,523 |
| Nov 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,846 |
| Nov 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 52,346 |
| Nov 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.82% | 184,717 |
| Nov 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -56.00% | 52,635 |
| Nov 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | 1,511,994 |
| Nov 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 251,332 |
| Nov 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,684 |
| Nov 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,692 |
| Oct 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 1,684 |
| Oct 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.00% | 5,515 |
| Oct 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 13,335 |
| Oct 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 27,542 |
| Oct 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 101,358 |
| Oct 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 47,326 |
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 48,610 |
| Oct 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 6,197 |
| Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 33,364 |
| Oct 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 74,215 |
| Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 118,663 |
| Oct 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 268,625 |
| Oct 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,869 |
| Oct 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,745 |
| Oct 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 60,051 |
| Oct 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 6,936,425 |
| Oct 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 112.50% | 98,254 |
| Oct 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 7,895 |
| Oct 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 334,912 |
| Oct 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,076 |
| Oct 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,450 |
| Oct 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 24,850 |
| Oct 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 70,000 |
| Sep 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 3,596 |
| Sep 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 16,882 |
| Sep 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 201,035 |
| Sep 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | 23,911 |
| Sep 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.44% | 6,768,333 |
| Sep 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 215,684 |
| Sep 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 1,221,500 |
| Sep 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 205,408 |
| Sep 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 215,517 |
| Sep 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 8,429 |
| Sep 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,206 |
| Sep 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 176,119 |
| Sep 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 13,166 |
| Sep 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 142,200 |
| Sep 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 21,164 |
| Sep 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.88% | 252,491 |
| Sep 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.43% | 10,184 |
| Sep 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 51,510 |
| Sep 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 27,473 |
| Sep 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.63% | 4,173 |
| Aug 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.13% | 9,722 |
| Aug 29, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -68.00% | 914,334 |
| Aug 28, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 57,369 |
| Aug 27, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 32,553 |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 23, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 355,841 |
| Aug 22, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 185.71% | 52,186 |
| Aug 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 45,184 |
| Aug 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 105,355 |
| Aug 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 17,874 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 78.57% | 51,103 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.00% | 96,922 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 81.82% | 151,550 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.84% | 10,143 |
| Aug 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 121,855 |
| Aug 9, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 23,825 |
| Aug 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 4,020 |
| Aug 7, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 122.22% | 108,672 |
| Aug 6, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126,772 |
| Aug 5, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 45.16% | 435,958 |
| Aug 2, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 24.00% | 71,668 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231,562 |
| Jul 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,029 |
| Jul 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 212,102 |
| Jul 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 273,157 |
| Jul 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,677 |
| Jul 25, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191,645 |
| Jul 24, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 40.00% | 110,439 |
| Jul 23, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -28.57% | 62,885 |
| Jul 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,264 |
| Jul 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 12,811 |
| Jul 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 23,000 |
| Jul 17, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18,072 |
| Jul 16, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 31,152 |
| Jul 15, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 5,915 |
| Jul 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 18,064 |
| Jul 11, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 14.29% | 158,991 |
| Jul 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 5,800 |
| Jul 9, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -54.55% | 123,841 |
| Jul 8, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -15.38% | 4,103 |
| Jul 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 58,781 |