Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
89.38
+1.31 (1.49%)
At close: Jun 26, 2026, 4:00 PM EDT
89.38
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:40 PM EDT
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.44 | 90.15 | 88.23 | 89.38 | 89.38 | 1.49% | 252,599 |
| 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% | 103,058 |
| 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% | 128,215 |
| 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 |
| May 20, 2026 | 77.49 | 78.44 | 77.14 | 78.43 | 77.97 | 1.13% | 57,725 |
| May 19, 2026 | 77.05 | 78.19 | 76.78 | 77.55 | 77.10 | 0.65% | 70,679 |
| May 18, 2026 | 75.48 | 77.14 | 75.48 | 77.05 | 76.60 | 2.08% | 48,662 |
| May 15, 2026 | 76.47 | 76.54 | 75.21 | 75.48 | 75.04 | -1.55% | 50,344 |
| May 14, 2026 | 76.30 | 77.60 | 76.16 | 76.67 | 76.22 | 1.05% | 97,035 |
| May 13, 2026 | 75.65 | 76.36 | 75.50 | 75.87 | 75.43 | -0.21% | 68,694 |
| May 12, 2026 | 75.87 | 76.26 | 74.89 | 76.03 | 75.59 | -0.18% | 71,188 |
| May 11, 2026 | 77.48 | 77.79 | 76.03 | 76.17 | 75.72 | -1.58% | 75,256 |
| May 8, 2026 | 76.63 | 77.49 | 75.41 | 77.39 | 76.94 | 0.74% | 88,744 |
| May 7, 2026 | 77.13 | 77.70 | 76.30 | 76.82 | 76.37 | -0.19% | 128,011 |
| May 6, 2026 | 76.73 | 77.64 | 76.40 | 76.97 | 76.52 | 0.64% | 76,385 |
| May 5, 2026 | 75.86 | 77.26 | 75.86 | 76.48 | 76.03 | 0.88% | 56,062 |
| May 4, 2026 | 75.78 | 76.77 | 75.17 | 75.81 | 75.37 | -0.62% | 74,641 |
| May 1, 2026 | 75.72 | 76.89 | 74.80 | 76.28 | 75.83 | 0.73% | 66,788 |
| Apr 30, 2026 | 74.36 | 75.99 | 74.36 | 75.73 | 75.29 | 1.03% | 43,048 |
| Apr 29, 2026 | 76.02 | 76.51 | 74.81 | 74.96 | 74.52 | -1.85% | 44,913 |
| Apr 28, 2026 | 75.43 | 77.00 | 75.36 | 76.37 | 75.92 | 1.64% | 111,198 |
| Apr 27, 2026 | 73.68 | 75.57 | 73.52 | 75.14 | 74.70 | 2.38% | 72,822 |
| Apr 24, 2026 | 76.28 | 76.54 | 72.57 | 73.39 | 72.96 | -4.46% | 105,182 |
| Apr 23, 2026 | 72.95 | 77.09 | 72.52 | 76.82 | 76.37 | 6.02% | 75,448 |
| Apr 22, 2026 | 73.80 | 73.97 | 72.22 | 72.46 | 72.04 | -1.44% | 54,711 |
| Apr 21, 2026 | 74.95 | 75.72 | 73.07 | 73.52 | 73.09 | -2.22% | 72,672 |
| Apr 20, 2026 | 75.60 | 75.96 | 75.19 | 75.19 | 74.75 | -0.37% | 65,704 |
| Apr 17, 2026 | 73.84 | 76.27 | 73.01 | 75.47 | 75.03 | 3.27% | 75,028 |
| Apr 16, 2026 | 73.02 | 73.88 | 72.84 | 73.08 | 72.65 | -0.49% | 49,328 |