Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
63.75
-0.07 (-0.11%)
At close: Apr 1, 2025, 4:00 PM
61.28
-2.47 (-3.87%)
After-hours: Apr 1, 2025, 4:27 PM EDT

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202563.6764.2763.2663.70--0.19%16,409
Mar 31, 202564.1265.0163.4063.8263.82-0.98%55,460
Mar 28, 202565.6765.6764.1564.4564.45-2.57%16,248
Mar 27, 202565.2566.1565.1966.1566.151.61%23,320
Mar 26, 202565.0265.3564.2665.1065.100.96%18,284
Mar 25, 202566.3366.3364.4864.4864.48-1.75%25,526
Mar 24, 202564.8865.9364.8865.6365.632.76%17,273
Mar 21, 202563.6664.4763.2763.8763.87-1.59%64,326
Mar 20, 202564.9965.8464.8164.9064.45-1.35%32,343
Mar 19, 202565.4366.9564.6665.7965.331.84%46,403
Mar 18, 202564.4165.1464.1964.6064.15-0.74%21,885
Mar 17, 202564.5365.0864.1465.0864.620.42%17,577
Mar 14, 202563.6265.1663.6264.8164.361.95%14,602
Mar 13, 202563.9465.0663.0163.5763.12-0.90%15,579
Mar 12, 202564.2864.4763.0964.1563.70-0.11%35,176
Mar 11, 202565.3365.3363.8664.2263.77-0.85%20,405
Mar 10, 202565.4465.9864.5864.7764.32-2.32%27,847
Mar 7, 202565.7366.8364.9366.3165.850.81%16,931
Mar 6, 202565.1066.5864.7765.7865.320.47%19,888
Mar 5, 202565.1267.0664.7665.4765.01-0.11%39,621
Mar 4, 202567.5468.2365.5465.5465.08-4.01%21,042
Mar 3, 202567.7568.6367.0468.2867.800.66%23,782
Feb 28, 202567.7068.1567.1867.8367.350.55%20,746
Feb 27, 202567.2567.7365.9567.4666.990.84%15,045
Feb 26, 202566.6367.1765.9966.9066.430.42%23,413
Feb 25, 202565.4067.4365.1466.6266.152.21%31,328
Feb 24, 202565.9466.5265.0565.1864.72-0.73%22,522
Feb 21, 202567.4067.4065.4965.6665.20-1.46%16,033
Feb 20, 202566.6967.3366.1066.6366.16-1.51%14,310
Feb 19, 202567.0267.7666.8667.6567.180.30%13,985
Feb 18, 202566.8067.9266.8067.4566.980.99%19,065
Feb 14, 202567.4668.3066.7966.7966.32-0.27%12,189
Feb 13, 202565.6567.1265.6566.9766.501.79%28,920
Feb 12, 202567.0167.4965.3565.7965.33-3.35%44,244
Feb 11, 202566.0968.2466.0968.0767.592.24%17,458
Feb 10, 202566.2167.2866.2166.5866.11-0.15%16,504
Feb 7, 202567.2067.2266.0266.6866.21-1.65%19,400
Feb 6, 202566.5067.9066.4567.8067.331.51%14,670
Feb 5, 202564.7866.8164.7466.7966.320.56%19,732
Feb 4, 202563.8266.8163.8166.4265.953.64%23,980
Feb 3, 202564.3065.0863.5364.0963.64-2.08%23,944
Jan 31, 202565.8466.0964.7865.4564.99-0.03%30,372
Jan 30, 202566.3267.3064.6365.4765.01-1.99%30,138
Jan 29, 202566.0467.4565.1366.8066.33-0.09%37,295
Jan 28, 202566.9566.9665.6166.8666.390.19%19,254
Jan 27, 202566.3268.6066.0766.7366.26-0.39%33,359
Jan 24, 202567.3667.7065.1266.9966.52-2.42%19,973
Jan 23, 202568.1068.9467.5068.6568.171.09%28,851
Jan 22, 202568.8369.7667.6767.9167.43-1.78%24,925
Jan 21, 202568.9670.0268.9669.1468.661.04%23,405