Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
69.14
+0.71 (1.04%)
Jan 21, 2025, 4:00 PM EST - Market closed
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 68.96 | 70.02 | 68.96 | 69.14 | 69.14 | 1.04% | 23,405 |
| Jan 17, 2025 | 68.23 | 69.62 | 67.42 | 68.43 | 68.43 | 1.39% | 31,026 |
| Jan 16, 2025 | 67.27 | 67.49 | 66.67 | 67.49 | 67.49 | -0.78% | 16,445 |
| Jan 15, 2025 | 68.50 | 69.33 | 67.61 | 68.02 | 68.02 | 1.52% | 25,151 |
| Jan 14, 2025 | 65.57 | 67.34 | 65.39 | 67.00 | 67.00 | 2.90% | 18,616 |
| Jan 13, 2025 | 63.91 | 65.74 | 63.33 | 65.11 | 65.11 | 0.48% | 19,491 |
| Jan 10, 2025 | 65.83 | 65.83 | 63.13 | 64.80 | 64.80 | -2.78% | 18,955 |
| Jan 8, 2025 | 65.95 | 67.26 | 65.95 | 66.65 | 66.65 | -0.36% | 18,516 |
| Jan 7, 2025 | 67.05 | 67.20 | 65.76 | 66.89 | 66.89 | -1.04% | 20,228 |
| Jan 6, 2025 | 68.92 | 68.92 | 67.13 | 67.59 | 67.59 | -2.14% | 31,359 |
| Jan 3, 2025 | 69.02 | 69.09 | 67.54 | 69.07 | 69.07 | 0.11% | 15,715 |
| Jan 2, 2025 | 71.80 | 71.80 | 68.09 | 68.99 | 68.99 | -1.26% | 14,229 |
| Dec 31, 2024 | 70.44 | 71.87 | 69.86 | 69.87 | 69.87 | -0.36% | 14,047 |
| Dec 30, 2024 | 70.54 | 70.86 | 69.83 | 70.12 | 70.12 | -0.79% | 12,513 |
| Dec 27, 2024 | 71.94 | 73.39 | 69.06 | 70.68 | 70.68 | -1.74% | 17,428 |
| Dec 26, 2024 | 71.06 | 71.93 | 71.02 | 71.93 | 71.93 | 0.47% | 10,061 |
| Dec 24, 2024 | 71.26 | 71.59 | 70.25 | 71.59 | 71.59 | 1.03% | 7,231 |
| Dec 23, 2024 | 71.16 | 71.52 | 70.42 | 70.86 | 70.86 | -1.19% | 10,552 |
| Dec 20, 2024 | 69.31 | 72.90 | 69.31 | 71.71 | 71.71 | 1.24% | 68,371 |
| Dec 19, 2024 | 71.69 | 72.24 | 70.57 | 70.83 | 70.43 | 0.47% | 24,574 |
| Dec 18, 2024 | 76.06 | 76.06 | 70.50 | 70.50 | 70.10 | -6.11% | 18,398 |
| Dec 17, 2024 | 75.92 | 77.48 | 74.42 | 75.09 | 74.67 | -2.09% | 17,983 |
| Dec 16, 2024 | 77.34 | 77.34 | 76.39 | 76.69 | 76.26 | -0.17% | 13,395 |
| Dec 13, 2024 | 75.48 | 76.82 | 75.39 | 76.82 | 76.39 | 0.64% | 10,901 |
| Dec 12, 2024 | 75.91 | 77.32 | 74.93 | 76.33 | 75.90 | -0.83% | 22,306 |
| Dec 11, 2024 | 76.70 | 77.60 | 75.94 | 76.97 | 76.54 | 1.89% | 19,891 |
| Dec 10, 2024 | 76.38 | 77.27 | 75.14 | 75.54 | 75.11 | 1.34% | 40,391 |
| Dec 9, 2024 | 76.29 | 76.29 | 74.54 | 74.54 | 74.12 | -1.84% | 14,951 |
| Dec 6, 2024 | 77.04 | 77.04 | 75.34 | 75.94 | 75.51 | -0.63% | 15,633 |
| Dec 5, 2024 | 76.14 | 76.67 | 75.77 | 76.42 | 75.99 | 0.51% | 16,406 |
| Dec 4, 2024 | 75.69 | 76.40 | 75.09 | 76.03 | 75.60 | 0.46% | 19,817 |
| Dec 3, 2024 | 76.92 | 76.92 | 75.40 | 75.68 | 75.25 | -1.52% | 12,604 |
| Dec 2, 2024 | 76.60 | 77.43 | 75.00 | 76.85 | 76.41 | 0.74% | 17,862 |
| Nov 29, 2024 | 77.34 | 77.34 | 76.01 | 76.28 | 75.85 | -1.40% | 13,913 |
| Nov 27, 2024 | 78.22 | 78.33 | 76.81 | 77.36 | 76.92 | 0.38% | 10,511 |
| Nov 26, 2024 | 77.73 | 77.73 | 76.11 | 77.07 | 76.64 | -0.98% | 11,832 |
| Nov 25, 2024 | 78.99 | 80.68 | 77.83 | 77.83 | 77.39 | 0.27% | 26,428 |
| Nov 22, 2024 | 76.02 | 77.62 | 76.02 | 77.62 | 77.18 | 2.12% | 13,444 |
| Nov 21, 2024 | 75.86 | 76.49 | 75.32 | 76.01 | 75.58 | 1.56% | 14,999 |
| Nov 20, 2024 | 74.36 | 74.88 | 73.44 | 74.84 | 74.42 | -0.60% | 11,042 |
| Nov 19, 2024 | 74.15 | 75.29 | 73.89 | 75.29 | 74.87 | 0.59% | 12,220 |
| Nov 18, 2024 | 76.08 | 76.22 | 74.73 | 74.85 | 74.43 | -1.78% | 17,506 |
| Nov 15, 2024 | 77.34 | 77.34 | 75.49 | 76.21 | 75.78 | -0.57% | 12,923 |
| Nov 14, 2024 | 75.76 | 77.00 | 75.32 | 76.65 | 76.22 | 0.29% | 20,040 |
| Nov 13, 2024 | 79.06 | 79.53 | 76.34 | 76.43 | 76.00 | -2.16% | 19,285 |
| Nov 12, 2024 | 75.58 | 78.79 | 75.58 | 78.12 | 77.68 | 0.01% | 29,565 |
| Nov 11, 2024 | 78.28 | 78.96 | 77.85 | 78.11 | 77.67 | 2.45% | 28,003 |
| Nov 8, 2024 | 74.52 | 76.47 | 74.48 | 76.24 | 75.81 | 2.83% | 17,032 |
| Nov 7, 2024 | 77.63 | 77.63 | 74.08 | 74.14 | 73.72 | -4.52% | 23,298 |
| Nov 6, 2024 | 72.00 | 79.75 | 72.00 | 77.65 | 77.21 | 13.99% | 56,120 |
| Nov 5, 2024 | 65.96 | 68.12 | 64.89 | 68.12 | 67.74 | 3.17% | 16,580 |
| Nov 4, 2024 | 67.59 | 67.59 | 65.83 | 66.03 | 65.66 | -2.16% | 31,107 |
| Nov 1, 2024 | 67.72 | 67.72 | 66.65 | 67.49 | 67.11 | -0.01% | 13,330 |
| Oct 31, 2024 | 69.34 | 69.34 | 67.48 | 67.50 | 67.12 | -2.02% | 11,956 |
| Oct 30, 2024 | 69.93 | 70.03 | 68.89 | 68.89 | 68.50 | 0.19% | 10,328 |
| Oct 29, 2024 | 68.77 | 69.24 | 68.75 | 68.76 | 68.37 | -1.16% | 9,454 |
| Oct 28, 2024 | 68.29 | 70.61 | 68.27 | 69.57 | 69.18 | 3.79% | 18,051 |
| Oct 25, 2024 | 68.24 | 68.24 | 66.94 | 67.03 | 66.65 | -1.69% | 13,753 |
| Oct 24, 2024 | 67.86 | 68.66 | 67.25 | 68.18 | 67.80 | 0.16% | 13,406 |
| Oct 23, 2024 | 67.22 | 68.35 | 67.06 | 68.07 | 67.69 | 0.16% | 17,764 |
| Oct 22, 2024 | 65.46 | 67.96 | 65.46 | 67.96 | 67.58 | 1.52% | 11,779 |
| Oct 21, 2024 | 69.50 | 69.67 | 66.94 | 66.94 | 66.56 | -3.13% | 18,099 |
| Oct 18, 2024 | 68.64 | 70.00 | 68.48 | 69.10 | 68.71 | 1.99% | 26,268 |
| Oct 17, 2024 | 67.48 | 68.19 | 66.80 | 67.75 | 67.37 | 0.82% | 19,641 |
| Oct 16, 2024 | 66.66 | 67.56 | 66.66 | 67.20 | 66.82 | 2.44% | 11,628 |
| Oct 15, 2024 | 65.69 | 67.21 | 65.27 | 65.60 | 65.23 | 0.61% | 19,568 |
| Oct 14, 2024 | 65.51 | 65.88 | 65.12 | 65.20 | 64.83 | -0.64% | 8,509 |
| Oct 11, 2024 | 65.19 | 65.63 | 64.99 | 65.62 | 65.25 | 3.96% | 7,780 |
| Oct 10, 2024 | 62.56 | 63.53 | 62.14 | 63.12 | 62.76 | -0.35% | 12,751 |
| Oct 9, 2024 | 63.61 | 64.39 | 63.05 | 63.34 | 62.98 | 0.97% | 9,943 |
| Oct 8, 2024 | 63.97 | 63.98 | 62.31 | 62.73 | 62.38 | -0.63% | 10,293 |
| Oct 7, 2024 | 62.97 | 63.13 | 62.28 | 63.13 | 62.77 | 0.41% | 14,835 |
| Oct 4, 2024 | 62.25 | 63.07 | 62.00 | 62.87 | 62.52 | 2.61% | 12,855 |
| Oct 3, 2024 | 61.60 | 62.20 | 61.19 | 61.27 | 60.92 | -1.57% | 11,722 |
| Oct 2, 2024 | 61.57 | 62.66 | 61.57 | 62.25 | 61.90 | -0.22% | 13,682 |
| Oct 1, 2024 | 64.85 | 64.85 | 62.20 | 62.39 | 62.04 | -4.46% | 23,835 |
| Sep 30, 2024 | 63.92 | 65.66 | 63.92 | 65.30 | 64.93 | 1.63% | 25,194 |
| Sep 27, 2024 | 65.06 | 65.15 | 64.13 | 64.25 | 63.89 | 0.14% | 15,405 |
| Sep 26, 2024 | 64.53 | 65.09 | 63.65 | 64.16 | 63.80 | 0.53% | 15,207 |
| Sep 25, 2024 | 63.66 | 64.16 | 63.10 | 63.82 | 63.46 | - | 13,690 |
| Sep 24, 2024 | 64.63 | 65.11 | 63.75 | 63.82 | 63.46 | -1.95% | 14,008 |
| Sep 23, 2024 | 65.43 | 65.43 | 64.61 | 65.09 | 64.72 | -0.35% | 14,387 |
| Sep 20, 2024 | 67.06 | 67.40 | 65.18 | 65.32 | 64.95 | -4.45% | 85,245 |
| Sep 19, 2024 | 68.17 | 68.36 | 66.65 | 68.36 | 67.55 | 2.37% | 14,122 |
| Sep 18, 2024 | 65.29 | 68.08 | 65.04 | 66.78 | 65.99 | 1.55% | 22,197 |
| Sep 17, 2024 | 65.79 | 67.25 | 64.90 | 65.76 | 64.98 | 0.70% | 22,365 |
| Sep 16, 2024 | 64.73 | 66.47 | 64.73 | 65.30 | 64.53 | 0.96% | 24,153 |
| Sep 13, 2024 | 63.30 | 65.20 | 62.71 | 64.68 | 63.92 | 3.22% | 11,095 |
| Sep 12, 2024 | 62.50 | 63.49 | 61.43 | 62.66 | 61.92 | 0.42% | 35,922 |
| Sep 11, 2024 | 60.86 | 62.65 | 60.84 | 62.40 | 61.66 | -0.03% | 11,154 |
| Sep 10, 2024 | 61.25 | 62.66 | 60.99 | 62.42 | 61.68 | 1.36% | 12,734 |
| Sep 9, 2024 | 62.74 | 62.74 | 61.58 | 61.58 | 60.85 | 1.20% | 14,011 |
| Sep 6, 2024 | 62.16 | 62.16 | 60.74 | 60.85 | 60.13 | -1.55% | 13,336 |
| Sep 5, 2024 | 62.50 | 62.52 | 60.94 | 61.81 | 61.08 | -0.63% | 8,602 |
| Sep 4, 2024 | 61.95 | 62.20 | 61.50 | 62.20 | 61.47 | -1.35% | 7,387 |
| Sep 3, 2024 | 63.75 | 63.99 | 62.44 | 63.05 | 62.31 | -1.33% | 10,037 |
| Aug 30, 2024 | 63.72 | 64.08 | 62.62 | 63.90 | 63.15 | -0.93% | 16,955 |
| Aug 29, 2024 | 64.85 | 64.85 | 64.04 | 64.50 | 63.74 | 0.95% | 10,273 |
| Aug 28, 2024 | 63.64 | 64.29 | 63.00 | 63.89 | 63.14 | 0.80% | 15,530 |
| Aug 27, 2024 | 63.76 | 64.19 | 63.38 | 63.38 | 62.63 | -1.26% | 7,223 |