Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
67.50
+0.68 (1.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202567.8867.8867.5067.50-1.02%27,621
Apr 23, 202567.7667.7666.0766.8266.821.03%20,580
Apr 22, 202567.0567.0564.5066.1466.143.72%25,975
Apr 21, 202563.7369.3362.5263.7763.77-0.50%33,309
Apr 17, 202562.6164.9262.3864.0964.092.46%37,359
Apr 16, 202562.4062.8661.6262.5562.55-0.67%20,105
Apr 15, 202560.2663.7060.2662.9762.974.03%38,825
Apr 14, 202560.7260.9959.0860.5360.53-0.21%31,428
Apr 11, 202559.8660.8059.4060.6660.660.15%16,642
Apr 10, 202561.4761.5458.7560.5760.57-3.75%29,502
Apr 9, 202557.3365.2357.3362.9362.933.59%46,577
Apr 8, 202561.1463.0059.3960.7560.750.38%50,507
Apr 7, 202558.0063.6956.7960.5260.52-0.64%131,689
Apr 4, 202558.1961.2658.0760.9160.910.68%51,587
Apr 3, 202562.0762.4660.0860.5060.50-5.73%48,253
Apr 2, 202562.9564.1862.7264.1864.180.67%27,584
Apr 1, 202563.6764.2763.2663.7563.75-0.11%23,568
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