Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
71.94
+0.09 (0.13%)
At close: Apr 6, 2026, 4:00 PM EDT
71.94
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 71.85 | 72.16 | 71.10 | 71.94 | 71.94 | 0.13% | 112,056 |
| Apr 2, 2026 | 70.56 | 72.08 | 69.90 | 71.85 | 71.85 | 1.25% | 104,624 |
| Apr 1, 2026 | 70.80 | 72.15 | 70.47 | 70.96 | 70.96 | 0.58% | 126,986 |
| Mar 31, 2026 | 70.73 | 71.20 | 69.92 | 70.55 | 70.55 | 0.93% | 121,504 |
| Mar 30, 2026 | 69.41 | 70.31 | 68.59 | 69.90 | 69.90 | 1.00% | 125,104 |
| Mar 27, 2026 | 69.10 | 70.10 | 68.10 | 69.21 | 69.21 | -0.62% | 96,671 |
| Mar 26, 2026 | 68.85 | 69.85 | 68.43 | 69.64 | 69.64 | 1.30% | 66,519 |
| Mar 25, 2026 | 69.60 | 69.90 | 68.10 | 68.75 | 68.75 | -0.37% | 86,162 |
| Mar 24, 2026 | 68.94 | 70.23 | 68.65 | 69.00 | 69.00 | -0.42% | 64,557 |
| Mar 23, 2026 | 68.25 | 70.49 | 67.28 | 69.29 | 69.29 | 3.71% | 101,500 |
| Mar 20, 2026 | 68.07 | 68.07 | 66.50 | 66.81 | 66.81 | -2.25% | 161,746 |
| Mar 19, 2026 | 67.42 | 69.00 | 67.02 | 68.35 | 67.86 | 1.00% | 70,262 |
| Mar 18, 2026 | 68.19 | 68.72 | 67.21 | 67.67 | 67.18 | -1.50% | 75,604 |
| Mar 17, 2026 | 69.89 | 70.05 | 68.49 | 68.70 | 68.20 | -0.97% | 86,648 |
| Mar 16, 2026 | 68.86 | 69.99 | 68.43 | 69.37 | 68.87 | 1.24% | 46,791 |
| Mar 13, 2026 | 69.04 | 69.37 | 67.24 | 68.52 | 68.02 | -0.41% | 45,203 |
| Mar 12, 2026 | 67.24 | 68.93 | 66.76 | 68.80 | 68.30 | 1.16% | 89,280 |
| Mar 11, 2026 | 68.49 | 68.70 | 67.34 | 68.01 | 67.52 | -0.95% | 81,476 |
| Mar 10, 2026 | 67.90 | 69.48 | 67.72 | 68.66 | 68.16 | 0.35% | 57,033 |
| Mar 9, 2026 | 67.83 | 68.72 | 66.50 | 68.42 | 67.92 | -0.65% | 48,700 |
| Mar 6, 2026 | 68.00 | 68.87 | 66.56 | 68.87 | 68.37 | 0.34% | 67,209 |
| Mar 5, 2026 | 69.77 | 70.06 | 68.23 | 68.64 | 68.14 | -2.69% | 64,713 |
| Mar 4, 2026 | 70.20 | 71.88 | 69.25 | 70.54 | 70.03 | 1.18% | 46,006 |
| Mar 3, 2026 | 68.83 | 71.66 | 68.40 | 69.72 | 69.22 | -0.11% | 39,633 |
| Mar 2, 2026 | 68.15 | 70.37 | 67.75 | 69.80 | 69.29 | 1.16% | 44,693 |
| Feb 27, 2026 | 70.33 | 70.33 | 68.63 | 69.00 | 68.50 | -3.09% | 59,900 |
| Feb 26, 2026 | 71.04 | 71.75 | 69.99 | 71.20 | 70.68 | 0.35% | 53,199 |
| Feb 25, 2026 | 69.45 | 71.14 | 68.84 | 70.95 | 70.44 | 2.62% | 37,980 |
| Feb 24, 2026 | 69.45 | 72.10 | 68.40 | 69.14 | 68.64 | -0.45% | 39,626 |
| Feb 23, 2026 | 71.11 | 71.53 | 68.86 | 69.45 | 68.95 | -3.38% | 121,885 |
| Feb 20, 2026 | 71.76 | 72.04 | 69.54 | 71.88 | 71.36 | 0.29% | 23,726 |
| Feb 19, 2026 | 71.44 | 71.89 | 70.71 | 71.67 | 71.15 | -0.39% | 40,280 |
| Feb 18, 2026 | 73.38 | 73.38 | 71.53 | 71.95 | 71.43 | -1.28% | 26,324 |
| Feb 17, 2026 | 72.87 | 73.93 | 72.74 | 72.88 | 72.35 | 0.80% | 31,494 |
| Feb 13, 2026 | 72.02 | 72.96 | 71.74 | 72.30 | 71.78 | 0.06% | 28,016 |
| Feb 12, 2026 | 72.61 | 72.75 | 70.74 | 72.26 | 71.74 | 0.11% | 40,377 |
| Feb 11, 2026 | 73.02 | 73.54 | 71.85 | 72.18 | 71.66 | -0.41% | 40,803 |
| Feb 10, 2026 | 73.27 | 73.60 | 72.20 | 72.48 | 71.96 | -0.98% | 25,152 |
| Feb 9, 2026 | 73.80 | 75.45 | 73.14 | 73.20 | 72.67 | -1.28% | 24,262 |
| Feb 6, 2026 | 75.31 | 75.69 | 73.90 | 74.15 | 73.61 | -0.35% | 40,879 |
| Feb 5, 2026 | 73.54 | 75.86 | 73.54 | 74.41 | 73.87 | 0.32% | 46,981 |
| Feb 4, 2026 | 73.89 | 75.47 | 73.89 | 74.17 | 73.63 | 1.23% | 27,562 |
| Feb 3, 2026 | 73.24 | 74.18 | 72.73 | 73.27 | 72.74 | -0.20% | 24,769 |
| Feb 2, 2026 | 73.02 | 74.89 | 73.01 | 73.42 | 72.89 | 1.12% | 36,009 |
| Jan 30, 2026 | 70.66 | 73.19 | 70.23 | 72.61 | 72.08 | 1.69% | 42,782 |
| Jan 29, 2026 | 70.37 | 71.45 | 70.32 | 71.40 | 70.88 | 1.62% | 26,022 |
| Jan 28, 2026 | 70.31 | 70.55 | 69.82 | 70.26 | 69.75 | -0.79% | 26,019 |
| Jan 27, 2026 | 71.55 | 72.27 | 70.70 | 70.82 | 70.31 | -0.85% | 41,075 |
| Jan 26, 2026 | 71.31 | 72.36 | 70.95 | 71.43 | 70.91 | -0.28% | 36,279 |
| Jan 23, 2026 | 74.22 | 75.16 | 71.54 | 71.63 | 71.11 | -4.57% | 23,257 |