Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
72.28
+0.53 (0.74%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 71.16 | 72.68 | 71.16 | 72.28 | 72.28 | 0.74% | 21,520 |
| Oct 3, 2025 | 70.77 | 72.05 | 70.77 | 71.75 | 71.75 | 1.27% | 26,183 |
| Oct 2, 2025 | 71.26 | 71.26 | 70.00 | 70.85 | 70.85 | -0.70% | 19,591 |
| Oct 1, 2025 | 71.55 | 72.72 | 70.98 | 71.35 | 71.35 | -1.25% | 20,299 |
| Sep 30, 2025 | 72.30 | 73.38 | 71.12 | 72.25 | 72.25 | -0.01% | 37,096 |
| Sep 29, 2025 | 73.64 | 73.64 | 72.16 | 72.26 | 72.26 | -2.13% | 28,793 |
| Sep 26, 2025 | 73.80 | 74.01 | 73.11 | 73.83 | 73.83 | 0.57% | 14,323 |
| Sep 25, 2025 | 73.92 | 73.92 | 73.02 | 73.41 | 73.41 | -0.30% | 17,005 |
| Sep 24, 2025 | 74.12 | 74.44 | 73.29 | 73.63 | 73.63 | -0.89% | 22,257 |
| Sep 23, 2025 | 74.90 | 75.34 | 73.96 | 74.29 | 74.29 | 0.08% | 24,413 |
| Sep 22, 2025 | 74.63 | 74.65 | 73.79 | 74.23 | 74.23 | -0.75% | 21,760 |
| Sep 19, 2025 | 76.75 | 76.83 | 74.58 | 74.79 | 74.79 | -3.25% | 83,925 |
| Sep 18, 2025 | 75.52 | 77.49 | 75.52 | 77.31 | 76.84 | 2.95% | 22,316 |
| Sep 17, 2025 | 75.15 | 77.48 | 74.88 | 75.09 | 74.64 | 0.48% | 23,000 |
| Sep 16, 2025 | 75.46 | 76.86 | 73.98 | 74.73 | 74.28 | -1.02% | 17,527 |
| Sep 15, 2025 | 76.18 | 76.71 | 75.42 | 75.50 | 75.05 | -0.46% | 20,278 |
| Sep 12, 2025 | 75.94 | 76.51 | 75.60 | 75.85 | 75.40 | -1.58% | 17,597 |
| Sep 11, 2025 | 75.98 | 77.23 | 75.98 | 77.07 | 76.61 | 0.78% | 24,216 |
| Sep 10, 2025 | 75.37 | 76.60 | 75.37 | 76.47 | 76.01 | 0.68% | 15,828 |
| Sep 9, 2025 | 76.61 | 77.29 | 75.72 | 75.96 | 75.50 | -1.43% | 15,420 |
| Sep 8, 2025 | 77.19 | 77.19 | 76.46 | 77.06 | 76.60 | 0.30% | 16,978 |
| Sep 5, 2025 | 78.00 | 78.25 | 76.43 | 76.83 | 76.37 | -1.21% | 18,094 |
| Sep 4, 2025 | 76.59 | 77.90 | 76.30 | 77.77 | 77.30 | 2.34% | 17,677 |
| Sep 3, 2025 | 76.28 | 77.01 | 75.50 | 75.99 | 75.54 | -0.64% | 20,344 |
| Sep 2, 2025 | 75.87 | 76.71 | 75.41 | 76.48 | 76.02 | -0.34% | 14,375 |
| Aug 29, 2025 | 76.98 | 77.23 | 76.08 | 76.74 | 76.28 | -0.31% | 18,363 |
| Aug 28, 2025 | 76.82 | 76.99 | 76.23 | 76.98 | 76.52 | -0.05% | 17,368 |
| Aug 27, 2025 | 76.85 | 77.21 | 76.53 | 77.02 | 76.56 | 0.21% | 22,154 |
| Aug 26, 2025 | 75.18 | 77.34 | 74.39 | 76.86 | 76.40 | 1.21% | 26,044 |
| Aug 25, 2025 | 75.69 | 76.42 | 75.55 | 75.94 | 75.49 | -0.38% | 19,895 |
| Aug 22, 2025 | 73.93 | 77.00 | 73.93 | 76.23 | 75.77 | 5.03% | 43,187 |
| Aug 21, 2025 | 72.36 | 72.94 | 72.05 | 72.58 | 72.15 | 0.06% | 15,431 |
| Aug 20, 2025 | 72.27 | 72.94 | 71.55 | 72.54 | 72.11 | 0.33% | 22,248 |
| Aug 19, 2025 | 72.01 | 72.48 | 71.86 | 72.30 | 71.87 | 0.18% | 19,206 |
| Aug 18, 2025 | 71.58 | 72.42 | 71.56 | 72.17 | 71.74 | 0.88% | 16,782 |
| Aug 15, 2025 | 72.82 | 72.82 | 70.97 | 71.54 | 71.11 | -1.41% | 32,866 |
| Aug 14, 2025 | 72.32 | 73.19 | 71.57 | 72.56 | 72.13 | -0.73% | 24,561 |
| Aug 13, 2025 | 71.78 | 73.09 | 71.78 | 73.09 | 72.65 | 2.42% | 29,501 |
| Aug 12, 2025 | 69.33 | 71.58 | 69.33 | 71.36 | 70.93 | 3.77% | 30,494 |
| Aug 11, 2025 | 69.01 | 69.01 | 67.91 | 68.77 | 68.36 | 0.29% | 29,606 |
| Aug 8, 2025 | 68.21 | 68.68 | 67.77 | 68.57 | 68.16 | 1.14% | 23,384 |
| Aug 7, 2025 | 68.25 | 68.39 | 67.75 | 67.80 | 67.39 | -0.88% | 18,968 |
| Aug 6, 2025 | 68.44 | 68.68 | 68.06 | 68.40 | 67.99 | -0.35% | 16,115 |
| Aug 5, 2025 | 68.58 | 68.85 | 67.85 | 68.64 | 68.23 | 0.01% | 24,333 |
| Aug 4, 2025 | 67.99 | 69.05 | 67.65 | 68.63 | 68.22 | 1.67% | 29,710 |
| Aug 1, 2025 | 68.41 | 68.41 | 66.82 | 67.50 | 67.10 | -1.98% | 36,349 |
| Jul 31, 2025 | 69.51 | 69.51 | 68.63 | 68.86 | 68.45 | -1.92% | 28,325 |
| Jul 30, 2025 | 70.53 | 72.09 | 69.91 | 70.21 | 69.79 | -0.75% | 30,078 |
| Jul 29, 2025 | 72.23 | 72.50 | 70.74 | 70.74 | 70.32 | -1.34% | 24,976 |
| Jul 28, 2025 | 72.15 | 72.60 | 70.82 | 71.70 | 71.27 | -0.57% | 29,063 |