Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
71.07
+1.93 (2.79%)
At close: Feb 25, 2026, 4:00 PM EST
70.95
-0.12 (-0.17%)
After-hours: Feb 25, 2026, 4:10 PM EST
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 69.45 | 70.50 | 68.84 | 70.50 | - | 1.97% | 23,912 |
| Feb 24, 2026 | 69.45 | 72.10 | 68.40 | 69.14 | 69.14 | -0.45% | 39,626 |
| Feb 23, 2026 | 71.11 | 71.53 | 68.86 | 69.45 | 69.45 | -3.38% | 121,885 |
| Feb 20, 2026 | 71.76 | 72.04 | 69.54 | 71.88 | 71.88 | 0.29% | 23,726 |
| Feb 19, 2026 | 71.44 | 71.89 | 70.71 | 71.67 | 71.67 | -0.39% | 40,280 |
| Feb 18, 2026 | 73.38 | 73.38 | 71.53 | 71.95 | 71.95 | -1.28% | 26,324 |
| Feb 17, 2026 | 72.87 | 73.93 | 72.74 | 72.88 | 72.88 | 0.80% | 31,494 |
| Feb 13, 2026 | 72.02 | 72.96 | 71.74 | 72.30 | 72.30 | 0.06% | 28,016 |
| Feb 12, 2026 | 72.61 | 72.75 | 70.74 | 72.26 | 72.26 | 0.11% | 36,951 |
| Feb 11, 2026 | 73.02 | 73.54 | 71.85 | 72.18 | 72.18 | -0.41% | 23,501 |
| Feb 10, 2026 | 73.27 | 73.60 | 72.20 | 72.48 | 72.48 | -0.98% | 25,152 |
| Feb 9, 2026 | 73.80 | 75.45 | 73.14 | 73.20 | 73.20 | -1.28% | 24,262 |
| Feb 6, 2026 | 75.31 | 75.69 | 73.90 | 74.15 | 74.15 | -0.35% | 40,879 |
| Feb 5, 2026 | 73.54 | 75.86 | 73.54 | 74.41 | 74.41 | 0.32% | 46,971 |
| Feb 4, 2026 | 73.89 | 75.47 | 73.89 | 74.17 | 74.17 | 1.23% | 27,562 |
| Feb 3, 2026 | 73.24 | 74.18 | 72.73 | 73.27 | 73.27 | -0.20% | 24,769 |
| Feb 2, 2026 | 73.02 | 74.89 | 73.01 | 73.42 | 73.42 | 1.12% | 35,992 |
| Jan 30, 2026 | 70.66 | 73.19 | 70.23 | 72.61 | 72.61 | 1.69% | 42,782 |
| Jan 29, 2026 | 70.37 | 71.45 | 70.32 | 71.40 | 71.40 | 1.62% | 26,022 |
| Jan 28, 2026 | 70.31 | 70.55 | 69.82 | 70.26 | 70.26 | -0.79% | 26,019 |
| Jan 27, 2026 | 71.55 | 72.27 | 70.70 | 70.82 | 70.82 | -0.85% | 41,074 |
| Jan 26, 2026 | 71.31 | 72.36 | 70.95 | 71.43 | 71.43 | -0.28% | 36,279 |
| Jan 23, 2026 | 74.22 | 75.16 | 71.54 | 71.63 | 71.63 | -4.57% | 23,231 |
| Jan 22, 2026 | 75.15 | 76.10 | 74.68 | 75.06 | 75.06 | 0.19% | 29,178 |
| Jan 21, 2026 | 72.02 | 74.93 | 71.70 | 74.92 | 74.92 | 4.99% | 40,816 |
| Jan 20, 2026 | 71.58 | 72.17 | 71.19 | 71.36 | 71.36 | -1.48% | 25,134 |
| Jan 16, 2026 | 72.63 | 73.87 | 71.28 | 72.43 | 72.43 | -0.73% | 28,681 |
| Jan 15, 2026 | 71.10 | 73.50 | 70.90 | 72.96 | 72.96 | 2.79% | 50,892 |
| Jan 14, 2026 | 69.86 | 71.02 | 69.54 | 70.98 | 70.98 | 1.91% | 36,447 |
| Jan 13, 2026 | 69.29 | 70.16 | 69.29 | 69.65 | 69.65 | 0.56% | 15,520 |
| Jan 12, 2026 | 69.51 | 69.68 | 68.88 | 69.26 | 69.26 | -0.98% | 24,942 |
| Jan 9, 2026 | 69.99 | 70.73 | 69.50 | 69.95 | 69.95 | -0.09% | 30,768 |
| Jan 8, 2026 | 67.61 | 70.46 | 67.61 | 70.01 | 70.01 | 2.99% | 67,779 |
| Jan 7, 2026 | 68.40 | 68.94 | 67.07 | 67.98 | 67.98 | -0.89% | 49,476 |
| Jan 6, 2026 | 68.08 | 68.89 | 67.13 | 68.59 | 68.59 | -0.07% | 42,117 |
| Jan 5, 2026 | 68.70 | 70.00 | 68.33 | 68.64 | 68.64 | 0.93% | 41,985 |
| Jan 2, 2026 | 69.07 | 69.36 | 67.31 | 68.01 | 68.01 | -1.42% | 28,903 |
| Dec 31, 2025 | 70.33 | 70.33 | 68.34 | 68.99 | 68.99 | -0.17% | 27,733 |
| Dec 30, 2025 | 70.28 | 70.52 | 69.01 | 69.11 | 69.11 | -1.17% | 23,096 |
| Dec 29, 2025 | 69.80 | 70.40 | 68.29 | 69.93 | 69.93 | -0.14% | 18,702 |
| Dec 26, 2025 | 70.36 | 70.41 | 69.55 | 70.03 | 70.03 | -0.40% | 17,274 |
| Dec 24, 2025 | 70.24 | 71.18 | 70.24 | 70.31 | 70.31 | 0.14% | 19,874 |
| Dec 23, 2025 | 70.96 | 71.80 | 70.19 | 70.21 | 70.21 | -1.97% | 22,281 |
| Dec 22, 2025 | 72.90 | 73.31 | 71.20 | 71.62 | 71.62 | -1.01% | 35,722 |
| Dec 19, 2025 | 73.86 | 74.86 | 71.89 | 72.35 | 72.35 | -3.34% | 50,227 |
| Dec 18, 2025 | 74.32 | 75.24 | 73.99 | 74.85 | 74.40 | 0.73% | 24,844 |
| Dec 17, 2025 | 73.65 | 74.71 | 73.24 | 74.31 | 73.86 | 0.65% | 24,829 |
| Dec 16, 2025 | 74.29 | 75.78 | 73.76 | 73.83 | 73.39 | -0.62% | 31,130 |
| Dec 15, 2025 | 71.67 | 75.16 | 71.67 | 74.29 | 73.84 | 0.01% | 34,513 |
| Dec 12, 2025 | 73.21 | 74.54 | 72.42 | 74.28 | 73.83 | 0.50% | 35,104 |