Republic Bancorp, Inc. (RBCAA)

NASDAQ: RBCAA · Real-Time Price · USD

99.52

-0.02 (-0.02%)

At close: Aug 3, 2026, 4:00 PM EDT

99.70

+0.18 (0.18%)

After-hours: Aug 3, 2026, 4:23 PM EDT

Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	101.07	101.13	98.33	99.52	99.52	-0.02%	135,571
Jul 31, 2026	98.34	100.23	98.00	99.54	99.54	1.12%	133,679
Jul 30, 2026	99.97	99.97	98.20	98.44	98.44	-1.31%	89,052
Jul 29, 2026	100.64	102.00	99.61	99.75	99.75	-0.88%	172,528
Jul 28, 2026	97.98	101.18	97.37	100.64	100.64	3.72%	129,572
Jul 27, 2026	94.64	97.30	93.95	97.03	97.03	3.63%	134,591
Jul 24, 2026	91.95	94.31	91.46	93.63	93.63	3.16%	89,632
Jul 23, 2026	89.56	90.98	88.99	90.76	90.76	0.17%	112,311
Jul 22, 2026	91.48	91.88	89.83	90.61	90.61	-0.73%	63,663
Jul 21, 2026	90.37	92.75	89.58	91.28	91.28	0.50%	106,742
Jul 20, 2026	91.14	91.77	90.18	90.83	90.83	-0.09%	237,829
Jul 17, 2026	92.00	93.85	90.38	90.91	90.91	-1.53%	99,230
Jul 16, 2026	89.75	92.85	89.75	92.32	92.32	3.34%	98,347
Jul 15, 2026	88.80	89.76	88.15	89.34	89.34	0.97%	72,719
Jul 14, 2026	88.52	89.19	88.10	88.48	88.48	0.07%	59,349
Jul 13, 2026	88.16	89.10	87.77	88.42	88.42	0.31%	99,885
Jul 10, 2026	88.50	89.09	87.85	88.15	88.15	-0.40%	82,461
Jul 9, 2026	87.95	89.15	87.70	88.50	88.50	0.88%	92,138
Jul 8, 2026	90.25	90.25	87.49	87.73	87.73	-2.79%	193,834
Jul 7, 2026	91.35	92.20	90.21	90.25	90.25	-0.92%	150,910
Jul 6, 2026	91.02	92.15	89.74	91.09	91.09	-0.45%	103,830
Jul 2, 2026	92.92	93.54	91.22	91.50	91.50	-1.41%	162,786
Jul 1, 2026	90.43	92.90	90.20	92.81	92.81	2.63%	94,860
Jun 30, 2026	90.30	91.09	89.44	90.43	90.43	0.14%	158,161
Jun 29, 2026	89.40	90.69	88.61	90.30	90.30	1.03%	86,682
Jun 26, 2026	88.44	90.15	88.23	89.38	89.38	1.49%	256,280
Jun 25, 2026	87.73	88.84	87.01	88.07	88.07	0.23%	109,202
Jun 24, 2026	86.94	87.93	85.07	87.87	87.87	0.84%	103,065
Jun 23, 2026	85.74	87.37	84.86	87.14	87.14	1.78%	141,581
Jun 22, 2026	84.47	86.41	84.47	85.62	85.62	1.01%	128,232
Jun 18, 2026	85.49	85.95	84.55	84.76	84.76	0.67%	268,367
Jun 17, 2026	84.96	87.50	83.76	84.69	84.20	-0.78%	174,615
Jun 16, 2026	85.53	86.30	84.81	85.36	84.86	0.18%	143,129
Jun 15, 2026	87.68	88.24	84.49	85.21	84.71	-2.79%	92,989
Jun 12, 2026	87.23	88.51	87.23	87.66	87.15	0.90%	73,181
Jun 11, 2026	88.00	88.78	86.79	86.88	86.37	-0.97%	94,414
Jun 10, 2026	86.89	88.54	86.00	87.73	87.22	1.81%	75,780
Jun 9, 2026	85.19	87.15	85.19	86.17	85.67	1.53%	70,478
Jun 8, 2026	84.55	85.77	84.26	84.87	84.37	0.44%	98,766
Jun 5, 2026	84.18	85.58	83.76	84.50	84.01	0.38%	58,763
Jun 4, 2026	82.07	84.76	81.92	84.18	83.69	3.98%	92,169
Jun 3, 2026	81.80	81.98	79.77	80.96	80.49	-1.70%	111,219
Jun 2, 2026	79.43	82.37	79.05	82.36	81.88	3.25%	97,727
Jun 1, 2026	80.30	80.81	78.93	79.77	79.30	-1.46%	91,518
May 29, 2026	80.09	81.26	80.09	80.95	80.48	0.76%	100,744
May 28, 2026	79.62	80.34	79.09	80.34	79.87	0.61%	75,843
May 27, 2026	80.64	81.52	79.29	79.85	79.38	-0.80%	82,591
May 26, 2026	79.61	81.05	79.56	80.49	80.02	1.36%	64,363
May 22, 2026	79.57	80.44	79.10	79.41	78.95	-0.18%	64,899
May 21, 2026	77.80	79.80	77.21	79.55	79.09	1.43%	52,328