Skip to main content
logo
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
74.43
+1.16 (1.58%)
Feb 4, 2026, 4:00 PM EST - Market closed

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202673.8975.4773.8974.1774.171.23%27,562
Feb 3, 202673.2474.1872.7373.2773.27-0.20%24,769
Feb 2, 202673.0274.8973.0173.4273.421.12%35,992
Jan 30, 202670.6673.1970.2372.6172.611.69%42,782
Jan 29, 202670.3771.4570.3271.4071.401.62%26,022
Jan 28, 202670.3170.5569.8270.2670.26-0.79%26,019
Jan 27, 202671.5572.2770.7070.8270.82-0.85%41,074
Jan 26, 202671.3172.3670.9571.4371.43-0.28%36,279
Jan 23, 202674.2275.1671.5471.6371.63-4.57%23,231
Jan 22, 202675.1576.1074.6875.0675.060.19%29,178
Jan 21, 202672.0274.9371.7074.9274.924.99%40,816
Jan 20, 202671.5872.1771.1971.3671.36-1.48%25,134
Jan 16, 202672.6373.8771.2872.4372.43-0.73%28,681
Jan 15, 202671.1073.5070.9072.9672.962.79%50,892
Jan 14, 202669.8671.0269.5470.9870.981.91%36,447
Jan 13, 202669.2970.1669.2969.6569.650.56%15,520
Jan 12, 202669.5169.6868.8869.2669.26-0.98%24,942
Jan 9, 202669.9970.7369.5069.9569.95-0.09%30,768
Jan 8, 202667.6170.4667.6170.0170.012.99%67,779
Jan 7, 202668.4068.9467.0767.9867.98-0.89%49,476
Jan 6, 202668.0868.8967.1368.5968.59-0.07%42,117
Jan 5, 202668.7070.0068.3368.6468.640.93%41,985
Jan 2, 202669.0769.3667.3168.0168.01-1.42%28,903
Dec 31, 202570.3370.3368.3468.9968.99-0.17%27,733
Dec 30, 202570.2870.5269.0169.1169.11-1.17%23,096
Dec 29, 202569.8070.4068.2969.9369.93-0.14%18,702
Dec 26, 202570.3670.4169.5570.0370.03-0.40%17,274
Dec 24, 202570.2471.1870.2470.3170.310.14%19,874
Dec 23, 202570.9671.8070.1970.2170.21-1.97%22,281
Dec 22, 202572.9073.3171.2071.6271.62-1.01%35,722
Dec 19, 202573.8674.8671.8972.3572.35-3.34%50,227
Dec 18, 202574.3275.2473.9974.8574.400.73%24,844
Dec 17, 202573.6574.7173.2474.3173.860.65%24,829
Dec 16, 202574.2975.7873.7673.8373.39-0.62%31,130
Dec 15, 202571.6775.1671.6774.2973.840.01%34,513
Dec 12, 202573.2174.5472.4274.2873.830.50%35,104
Dec 11, 202573.2674.2672.6173.9173.461.15%42,459
Dec 10, 202570.9073.1670.6073.0772.634.51%49,098
Dec 9, 202569.5170.2369.2469.9269.501.45%16,780
Dec 8, 202568.8170.3768.5768.9268.50-0.22%26,229
Dec 5, 202571.2971.2968.3169.0768.650.17%17,780
Dec 4, 202569.8470.1668.5968.9568.53-2.09%24,314
Dec 3, 202568.7270.6268.7270.4270.003.24%18,696
Dec 2, 202568.9069.2668.2168.2167.80-1.09%11,555
Dec 1, 202567.4469.2667.4468.9668.54-0.07%13,433
Nov 28, 202568.1169.0267.6569.0168.59-0.04%11,668
Nov 26, 202568.5169.6468.2569.0468.620.01%21,787
Nov 25, 202567.2869.8067.2869.0368.612.72%19,088
Nov 24, 202567.4067.7666.5367.2066.80-0.93%19,870
Nov 21, 202565.5668.8165.5667.8367.423.27%26,449