Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	67.86	68.66	67.25	68.18	68.18	0.16%	13,406
Oct 23, 2024	67.22	68.35	67.06	68.07	68.07	0.16%	17,764
Oct 22, 2024	65.46	67.96	65.46	67.96	67.96	1.52%	11,779
Oct 21, 2024	69.50	69.67	66.94	66.94	66.94	-3.13%	18,099
Oct 18, 2024	68.64	70.00	68.48	69.10	69.10	1.99%	26,268
Oct 17, 2024	67.48	68.19	66.80	67.75	67.75	0.82%	19,641
Oct 16, 2024	66.66	67.56	66.66	67.20	67.20	2.44%	11,628
Oct 15, 2024	65.69	67.21	65.27	65.60	65.60	0.61%	19,568
Oct 14, 2024	65.51	65.88	65.12	65.20	65.20	-0.64%	8,509
Oct 11, 2024	65.19	65.63	64.99	65.62	65.62	3.96%	7,780
Oct 10, 2024	62.56	63.53	62.14	63.12	63.12	-0.35%	12,751
Oct 9, 2024	63.61	64.39	63.05	63.34	63.34	0.97%	9,943
Oct 8, 2024	63.97	63.98	62.31	62.73	62.73	-0.63%	10,293
Oct 7, 2024	62.97	63.13	62.28	63.13	63.13	0.41%	14,835
Oct 4, 2024	62.25	63.07	62.00	62.87	62.87	2.61%	12,855
Oct 3, 2024	61.60	62.20	61.19	61.27	61.27	-1.57%	11,722
Oct 2, 2024	61.57	62.66	61.57	62.25	62.25	-0.22%	13,682
Oct 1, 2024	64.85	64.85	62.20	62.39	62.39	-4.46%	23,835
Sep 30, 2024	63.92	65.66	63.92	65.30	65.30	1.63%	25,194
Sep 27, 2024	65.06	65.15	64.13	64.25	64.25	0.14%	15,405
Sep 26, 2024	64.53	65.09	63.65	64.16	64.16	0.53%	15,207
Sep 25, 2024	63.66	64.16	63.10	63.82	63.82	-	13,690
Sep 24, 2024	64.63	65.11	63.75	63.82	63.82	-1.95%	14,008
Sep 23, 2024	65.43	65.43	64.61	65.09	65.09	-0.35%	14,387
Sep 20, 2024	67.06	67.40	65.18	65.32	65.32	-4.45%	85,245
Sep 19, 2024	68.17	68.36	66.65	68.36	67.94	2.37%	14,122
Sep 18, 2024	65.29	68.08	65.04	66.78	66.37	1.55%	22,197
Sep 17, 2024	65.79	67.25	64.90	65.76	65.35	0.70%	22,365
Sep 16, 2024	64.73	66.47	64.73	65.30	64.90	0.96%	24,153
Sep 13, 2024	63.30	65.20	62.71	64.68	64.28	3.22%	11,095
Sep 12, 2024	62.50	63.49	61.43	62.66	62.27	0.42%	35,922
Sep 11, 2024	60.86	62.65	60.84	62.40	62.01	-0.03%	11,154
Sep 10, 2024	61.25	62.66	60.99	62.42	62.03	1.36%	12,734
Sep 9, 2024	62.74	62.74	61.58	61.58	61.20	1.20%	14,011
Sep 6, 2024	62.16	62.16	60.74	60.85	60.47	-1.55%	13,336
Sep 5, 2024	62.50	62.52	60.94	61.81	61.43	-0.63%	8,602
Sep 4, 2024	61.95	62.20	61.50	62.20	61.82	-1.35%	7,387
Sep 3, 2024	63.75	63.99	62.44	63.05	62.66	-1.33%	10,037
Aug 30, 2024	63.72	64.08	62.62	63.90	63.50	-0.93%	16,955
Aug 29, 2024	64.85	64.85	64.04	64.50	64.10	0.95%	10,273
Aug 28, 2024	63.64	64.29	63.00	63.89	63.49	0.80%	15,530
Aug 27, 2024	63.76	64.19	63.38	63.38	62.99	-1.26%	7,223
Aug 26, 2024	64.88	65.13	63.34	64.19	63.79	-0.56%	20,948
Aug 23, 2024	60.94	65.62	60.94	64.55	64.15	7.37%	16,199
Aug 22, 2024	59.06	60.52	58.52	60.12	59.75	2.44%	26,345
Aug 21, 2024	58.48	59.10	58.48	58.69	58.33	-0.29%	6,535
Aug 20, 2024	58.92	58.95	58.86	58.86	58.50	-1.97%	6,722
Aug 19, 2024	59.35	60.25	59.09	60.04	59.67	0.42%	7,098
Aug 16, 2024	58.50	59.79	58.50	59.79	59.42	2.26%	11,961
Aug 15, 2024	58.61	60.11	58.22	58.47	58.11	2.69%	13,961
Aug 14, 2024	57.42	57.42	56.49	56.94	56.59	-0.85%	10,770
Aug 13, 2024	56.40	58.02	56.40	57.43	57.07	1.83%	11,394
Aug 12, 2024	54.88	57.36	54.88	56.40	56.05	-2.41%	14,684
Aug 9, 2024	57.04	58.09	57.00	57.79	57.43	-0.28%	9,999
Aug 8, 2024	57.98	58.00	57.08	57.95	57.59	0.99%	8,495
Aug 7, 2024	58.79	58.79	57.19	57.38	57.03	-0.90%	10,554
Aug 6, 2024	58.06	58.92	57.54	57.90	57.54	-0.79%	11,117
Aug 5, 2024	58.10	58.91	57.43	58.36	58.00	-3.78%	17,694
Aug 2, 2024	60.26	61.10	59.73	60.65	60.27	-3.68%	16,250
Aug 1, 2024	64.31	64.31	62.42	62.97	62.58	-4.04%	22,510
Jul 31, 2024	66.06	68.19	65.62	65.62	65.21	-1.10%	23,274
Jul 30, 2024	64.74	66.50	64.74	66.35	65.94	2.49%	16,613
Jul 29, 2024	67.24	67.24	64.28	64.74	64.34	-4.34%	14,539
Jul 26, 2024	68.21	68.83	66.34	67.68	67.26	-	18,125
Jul 25, 2024	64.11	69.00	64.10	67.68	67.26	6.06%	26,625
Jul 24, 2024	66.84	66.84	63.50	63.81	63.42	-4.43%	38,974
Jul 23, 2024	63.39	67.57	63.39	66.77	66.36	4.15%	26,547
Jul 22, 2024	61.76	64.46	60.70	64.11	63.71	4.24%	21,203
Jul 19, 2024	63.76	64.35	61.10	61.50	61.12	-0.97%	26,208
Jul 18, 2024	62.47	64.20	61.98	62.10	61.72	-1.63%	30,144
Jul 17, 2024	61.30	63.49	60.14	63.13	62.74	2.27%	27,812
Jul 16, 2024	58.70	62.09	58.48	61.73	61.35	5.56%	29,411
Jul 15, 2024	57.86	60.20	57.73	58.48	58.12	2.38%	31,161
Jul 12, 2024	56.83	57.55	56.66	57.12	56.77	1.31%	15,839
Jul 11, 2024	54.20	56.48	54.20	56.38	56.03	6.10%	25,619
Jul 10, 2024	52.12	53.14	52.10	53.14	52.81	2.00%	8,870
Jul 9, 2024	51.85	52.42	51.71	52.10	51.78	0.44%	9,332
Jul 8, 2024	51.90	52.23	51.63	51.87	51.55	0.82%	9,135
Jul 5, 2024	52.51	52.77	50.80	51.45	51.13	-2.46%	8,110
Jul 3, 2024	52.49	53.25	52.49	52.75	52.42	-0.85%	8,139
Jul 2, 2024	53.21	53.36	52.75	53.20	52.87	0.57%	17,288
Jul 1, 2024	53.39	53.39	52.38	52.90	52.57	-1.32%	21,202
Jun 28, 2024	50.62	54.44	48.91	53.61	53.28	5.18%	91,522
Jun 27, 2024	50.49	50.97	50.24	50.97	50.65	0.63%	16,876
Jun 26, 2024	48.85	51.02	48.85	50.65	50.34	3.30%	14,322
Jun 25, 2024	49.40	49.40	49.03	49.03	48.73	-1.31%	6,383
Jun 24, 2024	48.98	50.34	48.86	49.68	49.37	1.99%	21,122
Jun 21, 2024	51.02	51.02	48.67	48.71	48.41	-5.05%	72,527
Jun 20, 2024	51.00	51.90	51.00	51.30	50.56	-0.19%	7,954
Jun 18, 2024	50.88	51.56	50.80	51.40	50.66	1.42%	9,528
Jun 17, 2024	50.10	50.81	50.04	50.68	49.95	1.30%	6,601
Jun 14, 2024	50.70	50.70	49.69	50.03	49.31	-1.57%	9,470
Jun 13, 2024	51.00	51.23	50.17	50.83	50.10	-0.33%	21,398
Jun 12, 2024	50.77	51.51	49.86	51.00	50.26	3.03%	11,882
Jun 11, 2024	49.16	49.54	48.94	49.50	48.79	-0.64%	9,166
Jun 10, 2024	49.83	50.15	48.94	49.82	49.10	-1.29%	9,647
Jun 7, 2024	50.51	50.59	50.47	50.47	49.74	-0.30%	5,921
Jun 6, 2024	50.20	51.01	50.00	50.62	49.89	-	9,756
Jun 5, 2024	50.06	50.79	49.88	50.62	49.89	2.06%	11,717
Jun 4, 2024	50.21	50.21	49.25	49.60	48.88	-2.36%	12,319