Skip to main content
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
68.38
-1.29 (-1.85%)
At close: Jun 13, 2025, 4:00 PM
68.19
-0.19 (-0.28%)
After-hours: Jun 13, 2025, 4:04 PM EDT

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202568.6969.3068.0468.1968.19-2.12%101,310
Jun 12, 202569.8069.8068.8069.6769.67-1.40%63,735
Jun 11, 202571.5472.1969.8570.6670.66-0.77%56,210
Jun 10, 202569.5471.7869.5471.2171.212.25%52,435
Jun 9, 202570.1271.0369.5069.6469.64-1.07%46,695
Jun 6, 202569.2170.4968.7370.3970.393.29%36,499
Jun 5, 202568.4969.4767.7668.1568.15-0.41%24,155
Jun 4, 202569.5369.5368.0768.4368.43-1.44%19,065
Jun 3, 202568.7569.6968.1769.4369.431.17%15,821
Jun 2, 202567.7369.1667.0068.6368.630.13%36,193
May 30, 202569.4769.4768.3868.5468.54-1.40%27,570
May 29, 202569.1369.6368.9669.5169.510.51%19,265
May 28, 202569.8469.8468.8369.1669.16-1.64%17,560
May 27, 202570.1770.8169.9170.3170.310.63%22,528
May 23, 202569.0871.0369.0869.8769.87-0.78%16,957
May 22, 202571.0071.7270.4170.4270.42-1.79%32,550
May 21, 202572.6873.2771.0571.7071.70-2.45%35,853
May 20, 202573.5074.0672.6373.5073.50-25,211
May 19, 202572.2873.6272.2873.5073.500.22%24,227
May 16, 202573.4874.2072.8573.3473.34-0.95%26,780
May 15, 202573.8374.4273.7374.0474.040.20%21,715
May 14, 202572.7874.3972.5373.8973.890.96%39,209
May 13, 202573.7073.9472.6673.1973.190.16%23,639
May 12, 202573.9074.4772.7473.0773.072.20%40,229
May 9, 202571.2371.8071.2371.5071.50-11,965
May 8, 202571.0072.3171.0071.5071.500.86%23,184
May 7, 202571.0271.4570.2670.8970.890.38%29,691
May 6, 202569.4771.2869.4770.6270.620.44%23,942
May 5, 202569.0371.1469.0370.3170.310.49%25,256
May 2, 202569.3470.4769.2269.9769.971.41%19,453
May 1, 202567.8469.0867.1669.0069.001.69%18,596
Apr 30, 202567.9568.4666.8867.8567.85-1.15%29,479
Apr 29, 202567.4268.8367.4268.6468.640.91%26,381
Apr 28, 202566.8068.4166.7068.0268.021.51%28,935
Apr 25, 202567.1667.6065.9567.0167.01-0.92%28,686
Apr 24, 202568.3368.3366.8567.6367.631.21%27,621
Apr 23, 202567.7667.7666.0766.8266.821.03%20,580
Apr 22, 202567.0567.0564.5066.1466.143.72%25,975
Apr 21, 202563.7369.3362.5263.7763.77-0.50%33,309
Apr 17, 202562.6164.9262.3864.0964.092.46%37,359
Apr 16, 202562.4062.8661.6262.5562.55-0.67%20,105
Apr 15, 202560.2663.7060.2662.9762.974.03%38,825
Apr 14, 202560.7260.9959.0860.5360.53-0.21%31,428
Apr 11, 202559.8660.8059.4060.6660.660.15%16,642
Apr 10, 202561.4761.5458.7560.5760.57-3.75%29,502
Apr 9, 202557.3365.2357.3362.9362.933.59%46,577
Apr 8, 202561.1463.0059.3960.7560.750.38%50,507
Apr 7, 202558.0063.6956.7960.5260.52-0.64%131,689
Apr 4, 202558.1961.2658.0760.9160.910.68%51,587
Apr 3, 202562.0762.4660.0860.5060.50-5.73%48,253