Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
67.03
-1.15 (-1.69%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Republic Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 67.86 | 68.66 | 67.25 | 68.18 | 68.18 | 0.16% | 13,406 |
Oct 23, 2024 | 67.22 | 68.35 | 67.06 | 68.07 | 68.07 | 0.16% | 17,764 |
Oct 22, 2024 | 65.46 | 67.96 | 65.46 | 67.96 | 67.96 | 1.52% | 11,779 |
Oct 21, 2024 | 69.50 | 69.67 | 66.94 | 66.94 | 66.94 | -3.13% | 18,099 |
Oct 18, 2024 | 68.64 | 70.00 | 68.48 | 69.10 | 69.10 | 1.99% | 26,268 |
Oct 17, 2024 | 67.48 | 68.19 | 66.80 | 67.75 | 67.75 | 0.82% | 19,641 |
Oct 16, 2024 | 66.66 | 67.56 | 66.66 | 67.20 | 67.20 | 2.44% | 11,628 |
Oct 15, 2024 | 65.69 | 67.21 | 65.27 | 65.60 | 65.60 | 0.61% | 19,568 |
Oct 14, 2024 | 65.51 | 65.88 | 65.12 | 65.20 | 65.20 | -0.64% | 8,509 |
Oct 11, 2024 | 65.19 | 65.63 | 64.99 | 65.62 | 65.62 | 3.96% | 7,780 |
Oct 10, 2024 | 62.56 | 63.53 | 62.14 | 63.12 | 63.12 | -0.35% | 12,751 |
Oct 9, 2024 | 63.61 | 64.39 | 63.05 | 63.34 | 63.34 | 0.97% | 9,943 |
Oct 8, 2024 | 63.97 | 63.98 | 62.31 | 62.73 | 62.73 | -0.63% | 10,293 |
Oct 7, 2024 | 62.97 | 63.13 | 62.28 | 63.13 | 63.13 | 0.41% | 14,835 |
Oct 4, 2024 | 62.25 | 63.07 | 62.00 | 62.87 | 62.87 | 2.61% | 12,855 |
Oct 3, 2024 | 61.60 | 62.20 | 61.19 | 61.27 | 61.27 | -1.57% | 11,722 |
Oct 2, 2024 | 61.57 | 62.66 | 61.57 | 62.25 | 62.25 | -0.22% | 13,682 |
Oct 1, 2024 | 64.85 | 64.85 | 62.20 | 62.39 | 62.39 | -4.46% | 23,835 |
Sep 30, 2024 | 63.92 | 65.66 | 63.92 | 65.30 | 65.30 | 1.63% | 25,194 |
Sep 27, 2024 | 65.06 | 65.15 | 64.13 | 64.25 | 64.25 | 0.14% | 15,405 |
Sep 26, 2024 | 64.53 | 65.09 | 63.65 | 64.16 | 64.16 | 0.53% | 15,207 |
Sep 25, 2024 | 63.66 | 64.16 | 63.10 | 63.82 | 63.82 | - | 13,690 |
Sep 24, 2024 | 64.63 | 65.11 | 63.75 | 63.82 | 63.82 | -1.95% | 14,008 |
Sep 23, 2024 | 65.43 | 65.43 | 64.61 | 65.09 | 65.09 | -0.35% | 14,387 |
Sep 20, 2024 | 67.06 | 67.40 | 65.18 | 65.32 | 65.32 | -4.45% | 85,245 |
Sep 19, 2024 | 68.17 | 68.36 | 66.65 | 68.36 | 67.94 | 2.37% | 14,122 |
Sep 18, 2024 | 65.29 | 68.08 | 65.04 | 66.78 | 66.37 | 1.55% | 22,197 |
Sep 17, 2024 | 65.79 | 67.25 | 64.90 | 65.76 | 65.35 | 0.70% | 22,365 |
Sep 16, 2024 | 64.73 | 66.47 | 64.73 | 65.30 | 64.90 | 0.96% | 24,153 |
Sep 13, 2024 | 63.30 | 65.20 | 62.71 | 64.68 | 64.28 | 3.22% | 11,095 |
Sep 12, 2024 | 62.50 | 63.49 | 61.43 | 62.66 | 62.27 | 0.42% | 35,922 |
Sep 11, 2024 | 60.86 | 62.65 | 60.84 | 62.40 | 62.01 | -0.03% | 11,154 |
Sep 10, 2024 | 61.25 | 62.66 | 60.99 | 62.42 | 62.03 | 1.36% | 12,734 |
Sep 9, 2024 | 62.74 | 62.74 | 61.58 | 61.58 | 61.20 | 1.20% | 14,011 |
Sep 6, 2024 | 62.16 | 62.16 | 60.74 | 60.85 | 60.47 | -1.55% | 13,336 |
Sep 5, 2024 | 62.50 | 62.52 | 60.94 | 61.81 | 61.43 | -0.63% | 8,602 |
Sep 4, 2024 | 61.95 | 62.20 | 61.50 | 62.20 | 61.82 | -1.35% | 7,387 |
Sep 3, 2024 | 63.75 | 63.99 | 62.44 | 63.05 | 62.66 | -1.33% | 10,037 |
Aug 30, 2024 | 63.72 | 64.08 | 62.62 | 63.90 | 63.50 | -0.93% | 16,955 |
Aug 29, 2024 | 64.85 | 64.85 | 64.04 | 64.50 | 64.10 | 0.95% | 10,273 |
Aug 28, 2024 | 63.64 | 64.29 | 63.00 | 63.89 | 63.49 | 0.80% | 15,530 |
Aug 27, 2024 | 63.76 | 64.19 | 63.38 | 63.38 | 62.99 | -1.26% | 7,223 |
Aug 26, 2024 | 64.88 | 65.13 | 63.34 | 64.19 | 63.79 | -0.56% | 20,948 |
Aug 23, 2024 | 60.94 | 65.62 | 60.94 | 64.55 | 64.15 | 7.37% | 16,199 |
Aug 22, 2024 | 59.06 | 60.52 | 58.52 | 60.12 | 59.75 | 2.44% | 26,345 |
Aug 21, 2024 | 58.48 | 59.10 | 58.48 | 58.69 | 58.33 | -0.29% | 6,535 |
Aug 20, 2024 | 58.92 | 58.95 | 58.86 | 58.86 | 58.50 | -1.97% | 6,722 |
Aug 19, 2024 | 59.35 | 60.25 | 59.09 | 60.04 | 59.67 | 0.42% | 7,098 |
Aug 16, 2024 | 58.50 | 59.79 | 58.50 | 59.79 | 59.42 | 2.26% | 11,961 |
Aug 15, 2024 | 58.61 | 60.11 | 58.22 | 58.47 | 58.11 | 2.69% | 13,961 |
Aug 14, 2024 | 57.42 | 57.42 | 56.49 | 56.94 | 56.59 | -0.85% | 10,770 |
Aug 13, 2024 | 56.40 | 58.02 | 56.40 | 57.43 | 57.07 | 1.83% | 11,394 |
Aug 12, 2024 | 54.88 | 57.36 | 54.88 | 56.40 | 56.05 | -2.41% | 14,684 |
Aug 9, 2024 | 57.04 | 58.09 | 57.00 | 57.79 | 57.43 | -0.28% | 9,999 |
Aug 8, 2024 | 57.98 | 58.00 | 57.08 | 57.95 | 57.59 | 0.99% | 8,495 |
Aug 7, 2024 | 58.79 | 58.79 | 57.19 | 57.38 | 57.03 | -0.90% | 10,554 |
Aug 6, 2024 | 58.06 | 58.92 | 57.54 | 57.90 | 57.54 | -0.79% | 11,117 |
Aug 5, 2024 | 58.10 | 58.91 | 57.43 | 58.36 | 58.00 | -3.78% | 17,694 |
Aug 2, 2024 | 60.26 | 61.10 | 59.73 | 60.65 | 60.27 | -3.68% | 16,250 |
Aug 1, 2024 | 64.31 | 64.31 | 62.42 | 62.97 | 62.58 | -4.04% | 22,510 |
Jul 31, 2024 | 66.06 | 68.19 | 65.62 | 65.62 | 65.21 | -1.10% | 23,274 |
Jul 30, 2024 | 64.74 | 66.50 | 64.74 | 66.35 | 65.94 | 2.49% | 16,613 |
Jul 29, 2024 | 67.24 | 67.24 | 64.28 | 64.74 | 64.34 | -4.34% | 14,539 |
Jul 26, 2024 | 68.21 | 68.83 | 66.34 | 67.68 | 67.26 | - | 18,125 |
Jul 25, 2024 | 64.11 | 69.00 | 64.10 | 67.68 | 67.26 | 6.06% | 26,625 |
Jul 24, 2024 | 66.84 | 66.84 | 63.50 | 63.81 | 63.42 | -4.43% | 38,974 |
Jul 23, 2024 | 63.39 | 67.57 | 63.39 | 66.77 | 66.36 | 4.15% | 26,547 |
Jul 22, 2024 | 61.76 | 64.46 | 60.70 | 64.11 | 63.71 | 4.24% | 21,203 |
Jul 19, 2024 | 63.76 | 64.35 | 61.10 | 61.50 | 61.12 | -0.97% | 26,208 |
Jul 18, 2024 | 62.47 | 64.20 | 61.98 | 62.10 | 61.72 | -1.63% | 30,144 |
Jul 17, 2024 | 61.30 | 63.49 | 60.14 | 63.13 | 62.74 | 2.27% | 27,812 |
Jul 16, 2024 | 58.70 | 62.09 | 58.48 | 61.73 | 61.35 | 5.56% | 29,411 |
Jul 15, 2024 | 57.86 | 60.20 | 57.73 | 58.48 | 58.12 | 2.38% | 31,161 |
Jul 12, 2024 | 56.83 | 57.55 | 56.66 | 57.12 | 56.77 | 1.31% | 15,839 |
Jul 11, 2024 | 54.20 | 56.48 | 54.20 | 56.38 | 56.03 | 6.10% | 25,619 |
Jul 10, 2024 | 52.12 | 53.14 | 52.10 | 53.14 | 52.81 | 2.00% | 8,870 |
Jul 9, 2024 | 51.85 | 52.42 | 51.71 | 52.10 | 51.78 | 0.44% | 9,332 |
Jul 8, 2024 | 51.90 | 52.23 | 51.63 | 51.87 | 51.55 | 0.82% | 9,135 |
Jul 5, 2024 | 52.51 | 52.77 | 50.80 | 51.45 | 51.13 | -2.46% | 8,110 |
Jul 3, 2024 | 52.49 | 53.25 | 52.49 | 52.75 | 52.42 | -0.85% | 8,139 |
Jul 2, 2024 | 53.21 | 53.36 | 52.75 | 53.20 | 52.87 | 0.57% | 17,288 |
Jul 1, 2024 | 53.39 | 53.39 | 52.38 | 52.90 | 52.57 | -1.32% | 21,202 |
Jun 28, 2024 | 50.62 | 54.44 | 48.91 | 53.61 | 53.28 | 5.18% | 91,522 |
Jun 27, 2024 | 50.49 | 50.97 | 50.24 | 50.97 | 50.65 | 0.63% | 16,876 |
Jun 26, 2024 | 48.85 | 51.02 | 48.85 | 50.65 | 50.34 | 3.30% | 14,322 |
Jun 25, 2024 | 49.40 | 49.40 | 49.03 | 49.03 | 48.73 | -1.31% | 6,383 |
Jun 24, 2024 | 48.98 | 50.34 | 48.86 | 49.68 | 49.37 | 1.99% | 21,122 |
Jun 21, 2024 | 51.02 | 51.02 | 48.67 | 48.71 | 48.41 | -5.05% | 72,527 |
Jun 20, 2024 | 51.00 | 51.90 | 51.00 | 51.30 | 50.56 | -0.19% | 7,954 |
Jun 18, 2024 | 50.88 | 51.56 | 50.80 | 51.40 | 50.66 | 1.42% | 9,528 |
Jun 17, 2024 | 50.10 | 50.81 | 50.04 | 50.68 | 49.95 | 1.30% | 6,601 |
Jun 14, 2024 | 50.70 | 50.70 | 49.69 | 50.03 | 49.31 | -1.57% | 9,470 |
Jun 13, 2024 | 51.00 | 51.23 | 50.17 | 50.83 | 50.10 | -0.33% | 21,398 |
Jun 12, 2024 | 50.77 | 51.51 | 49.86 | 51.00 | 50.26 | 3.03% | 11,882 |
Jun 11, 2024 | 49.16 | 49.54 | 48.94 | 49.50 | 48.79 | -0.64% | 9,166 |
Jun 10, 2024 | 49.83 | 50.15 | 48.94 | 49.82 | 49.10 | -1.29% | 9,647 |
Jun 7, 2024 | 50.51 | 50.59 | 50.47 | 50.47 | 49.74 | -0.30% | 5,921 |
Jun 6, 2024 | 50.20 | 51.01 | 50.00 | 50.62 | 49.89 | - | 9,756 |
Jun 5, 2024 | 50.06 | 50.79 | 49.88 | 50.62 | 49.89 | 2.06% | 11,717 |
Jun 4, 2024 | 50.21 | 50.21 | 49.25 | 49.60 | 48.88 | -2.36% | 12,319 |