Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
70.13
-0.18 (-0.26%)
At close: Dec 26, 2025, 4:00 PM EST
70.03
-0.10 (-0.14%)
After-hours: Dec 26, 2025, 4:10 PM EST
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 73.26 | 74.26 | 72.61 | 73.91 | 73.46 | 1.15% | 42,459 |
| Dec 10, 2025 | 70.90 | 73.16 | 70.60 | 73.07 | 72.63 | 4.51% | 49,098 |
| Dec 9, 2025 | 69.51 | 70.23 | 69.24 | 69.92 | 69.50 | 1.45% | 16,780 |
| Dec 8, 2025 | 68.81 | 70.37 | 68.57 | 68.92 | 68.50 | -0.22% | 26,229 |
| Dec 5, 2025 | 71.29 | 71.29 | 68.31 | 69.07 | 68.65 | 0.17% | 17,780 |
| Dec 4, 2025 | 69.84 | 70.16 | 68.59 | 68.95 | 68.53 | -2.09% | 24,314 |
| Dec 3, 2025 | 68.72 | 70.62 | 68.72 | 70.42 | 70.00 | 3.24% | 18,696 |
| Dec 2, 2025 | 68.90 | 69.26 | 68.21 | 68.21 | 67.80 | -1.09% | 11,555 |
| Dec 1, 2025 | 67.44 | 69.26 | 67.44 | 68.96 | 68.54 | -0.07% | 13,433 |
| Nov 28, 2025 | 68.11 | 69.02 | 67.65 | 69.01 | 68.59 | -0.04% | 11,668 |
| Nov 26, 2025 | 68.51 | 69.64 | 68.25 | 69.04 | 68.62 | 0.01% | 21,787 |
| Nov 25, 2025 | 67.28 | 69.80 | 67.28 | 69.03 | 68.61 | 2.72% | 19,088 |
| Nov 24, 2025 | 67.40 | 67.76 | 66.53 | 67.20 | 66.80 | -0.93% | 19,870 |
| Nov 21, 2025 | 65.56 | 68.81 | 65.56 | 67.83 | 67.42 | 3.27% | 26,449 |
| Nov 20, 2025 | 66.71 | 66.92 | 64.94 | 65.68 | 65.28 | -0.15% | 17,428 |
| Nov 19, 2025 | 65.68 | 66.15 | 64.85 | 65.78 | 65.38 | 1.03% | 20,792 |
| Nov 18, 2025 | 65.13 | 65.85 | 63.97 | 65.11 | 64.72 | 0.23% | 16,530 |
| Nov 17, 2025 | 66.54 | 67.26 | 64.68 | 64.96 | 64.57 | -2.96% | 17,713 |
| Nov 14, 2025 | 66.99 | 67.91 | 65.56 | 66.94 | 66.54 | - | 18,967 |
| Nov 13, 2025 | 66.47 | 67.20 | 66.05 | 66.94 | 66.54 | 0.40% | 19,193 |
| Nov 12, 2025 | 66.28 | 66.85 | 66.28 | 66.67 | 66.27 | -0.33% | 13,393 |
| Nov 11, 2025 | 66.32 | 67.42 | 66.02 | 66.89 | 66.49 | 2.06% | 23,005 |
| Nov 10, 2025 | 65.00 | 66.28 | 65.00 | 65.54 | 65.15 | -0.20% | 17,464 |
| Nov 7, 2025 | 65.56 | 66.40 | 65.39 | 65.67 | 65.27 | 0.17% | 15,432 |
| Nov 6, 2025 | 65.74 | 66.19 | 65.56 | 65.56 | 65.16 | -1.28% | 12,049 |
| Nov 5, 2025 | 64.36 | 67.19 | 64.36 | 66.41 | 66.01 | 1.68% | 20,616 |
| Nov 4, 2025 | 65.01 | 65.98 | 64.98 | 65.31 | 64.92 | -0.21% | 21,668 |
| Nov 3, 2025 | 66.17 | 66.17 | 65.07 | 65.45 | 65.06 | -0.68% | 17,178 |
| Oct 31, 2025 | 65.91 | 66.39 | 64.52 | 65.90 | 65.50 | -0.72% | 18,170 |
| Oct 30, 2025 | 65.64 | 67.32 | 65.64 | 66.38 | 65.98 | 0.26% | 15,112 |
| Oct 29, 2025 | 67.65 | 68.25 | 65.38 | 66.21 | 65.81 | -2.43% | 31,537 |
| Oct 28, 2025 | 68.21 | 68.85 | 67.56 | 67.86 | 67.45 | -0.57% | 21,768 |
| Oct 27, 2025 | 69.80 | 69.80 | 68.25 | 68.25 | 67.84 | -2.08% | 23,915 |
| Oct 24, 2025 | 69.54 | 69.89 | 69.28 | 69.70 | 69.28 | 0.90% | 10,706 |
| Oct 23, 2025 | 69.74 | 69.74 | 68.95 | 69.08 | 68.66 | -1.29% | 19,170 |
| Oct 22, 2025 | 68.65 | 70.56 | 68.65 | 69.98 | 69.56 | 2.49% | 27,337 |
| Oct 21, 2025 | 69.79 | 71.10 | 68.28 | 68.28 | 67.87 | -2.40% | 25,022 |
| Oct 20, 2025 | 71.70 | 71.70 | 69.59 | 69.96 | 69.54 | -1.45% | 25,389 |
| Oct 17, 2025 | 69.71 | 72.47 | 69.71 | 70.99 | 70.56 | 3.76% | 41,308 |
| Oct 16, 2025 | 71.46 | 71.46 | 68.17 | 68.42 | 68.00 | -4.26% | 32,590 |