Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
75.48
-1.19 (-1.55%)
May 15, 2026, 4:00 PM EDT - Market closed
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 76.47 | 76.54 | 75.21 | 75.48 | 75.48 | -1.55% | 50,344 |
| May 14, 2026 | 76.30 | 77.60 | 76.16 | 76.67 | 76.67 | 1.05% | 97,035 |
| May 13, 2026 | 75.65 | 76.36 | 75.50 | 75.87 | 75.87 | -0.21% | 68,694 |
| May 12, 2026 | 75.87 | 76.26 | 74.89 | 76.03 | 76.03 | -0.18% | 71,188 |
| May 11, 2026 | 77.48 | 77.79 | 76.03 | 76.17 | 76.17 | -1.58% | 75,256 |
| May 8, 2026 | 76.63 | 77.49 | 75.41 | 77.39 | 77.39 | 0.74% | 88,744 |
| May 7, 2026 | 77.13 | 77.70 | 76.30 | 76.82 | 76.82 | -0.19% | 128,011 |
| May 6, 2026 | 76.73 | 77.64 | 76.40 | 76.97 | 76.97 | 0.64% | 76,385 |
| May 5, 2026 | 75.86 | 77.26 | 75.86 | 76.48 | 76.48 | 0.88% | 56,062 |
| May 4, 2026 | 75.78 | 76.77 | 75.17 | 75.81 | 75.81 | -0.62% | 74,641 |
| May 1, 2026 | 75.72 | 76.89 | 74.80 | 76.28 | 76.28 | 0.73% | 66,788 |
| Apr 30, 2026 | 74.36 | 75.99 | 74.36 | 75.73 | 75.73 | 1.03% | 43,048 |
| Apr 29, 2026 | 76.02 | 76.51 | 74.81 | 74.96 | 74.96 | -1.85% | 44,913 |
| Apr 28, 2026 | 75.43 | 77.00 | 75.36 | 76.37 | 76.37 | 1.64% | 111,198 |
| Apr 27, 2026 | 73.68 | 75.57 | 73.52 | 75.14 | 75.14 | 2.38% | 72,822 |
| Apr 24, 2026 | 76.28 | 76.54 | 72.57 | 73.39 | 73.39 | -4.46% | 105,182 |
| Apr 23, 2026 | 72.95 | 77.09 | 72.52 | 76.82 | 76.82 | 6.02% | 75,448 |
| Apr 22, 2026 | 73.80 | 73.97 | 72.22 | 72.46 | 72.46 | -1.44% | 54,711 |
| Apr 21, 2026 | 74.95 | 75.72 | 73.07 | 73.52 | 73.52 | -2.22% | 72,672 |
| Apr 20, 2026 | 75.60 | 75.96 | 75.19 | 75.19 | 75.19 | -0.37% | 65,704 |
| Apr 17, 2026 | 73.84 | 76.27 | 73.01 | 75.47 | 75.47 | 3.27% | 75,028 |
| Apr 16, 2026 | 73.02 | 73.88 | 72.84 | 73.08 | 73.08 | -0.49% | 49,328 |
| Apr 15, 2026 | 74.41 | 74.41 | 72.16 | 73.44 | 73.44 | -1.30% | 51,254 |
| Apr 14, 2026 | 73.73 | 74.73 | 72.40 | 74.41 | 74.41 | 0.73% | 69,367 |
| Apr 13, 2026 | 72.23 | 74.32 | 72.23 | 73.87 | 73.87 | -0.94% | 87,340 |
| Apr 10, 2026 | 74.93 | 75.47 | 73.31 | 74.57 | 74.57 | -0.89% | 118,310 |
| Apr 9, 2026 | 72.95 | 75.24 | 72.53 | 75.24 | 75.24 | 3.01% | 67,808 |
| Apr 8, 2026 | 73.58 | 74.34 | 72.39 | 73.04 | 73.04 | 1.50% | 120,059 |
| Apr 7, 2026 | 71.89 | 72.21 | 71.33 | 71.96 | 71.96 | 0.03% | 103,677 |
| Apr 6, 2026 | 71.85 | 72.16 | 71.10 | 71.94 | 71.94 | 0.13% | 112,056 |
| Apr 2, 2026 | 70.56 | 72.08 | 69.90 | 71.85 | 71.85 | 1.25% | 104,624 |
| Apr 1, 2026 | 70.80 | 72.15 | 70.47 | 70.96 | 70.96 | 0.58% | 126,986 |
| Mar 31, 2026 | 70.73 | 71.20 | 69.92 | 70.55 | 70.55 | 0.93% | 121,504 |
| Mar 30, 2026 | 69.41 | 70.31 | 68.59 | 69.90 | 69.90 | 1.00% | 125,104 |
| Mar 27, 2026 | 69.10 | 70.10 | 68.10 | 69.21 | 69.21 | -0.62% | 97,285 |
| Mar 26, 2026 | 68.85 | 69.85 | 68.43 | 69.64 | 69.64 | 1.30% | 66,519 |
| Mar 25, 2026 | 69.60 | 69.90 | 68.10 | 68.75 | 68.75 | -0.37% | 86,162 |
| Mar 24, 2026 | 68.94 | 70.23 | 68.65 | 69.00 | 69.00 | -0.42% | 64,557 |
| Mar 23, 2026 | 68.25 | 70.49 | 67.28 | 69.29 | 69.29 | 3.71% | 101,500 |
| Mar 20, 2026 | 68.07 | 68.07 | 66.50 | 66.81 | 66.81 | -2.25% | 161,746 |
| Mar 19, 2026 | 67.42 | 69.00 | 67.02 | 68.35 | 67.85 | 1.00% | 70,262 |
| Mar 18, 2026 | 68.19 | 68.72 | 67.21 | 67.67 | 67.17 | -1.50% | 75,604 |
| Mar 17, 2026 | 69.89 | 70.05 | 68.49 | 68.70 | 68.20 | -0.97% | 86,648 |
| Mar 16, 2026 | 68.86 | 69.99 | 68.43 | 69.37 | 68.86 | 1.24% | 46,791 |
| Mar 13, 2026 | 69.04 | 69.37 | 67.24 | 68.52 | 68.02 | -0.41% | 45,203 |
| Mar 12, 2026 | 67.24 | 68.93 | 66.76 | 68.80 | 68.29 | 1.16% | 89,280 |
| Mar 11, 2026 | 68.49 | 68.70 | 67.34 | 68.01 | 67.51 | -0.95% | 81,476 |
| Mar 10, 2026 | 67.90 | 69.48 | 67.72 | 68.66 | 68.16 | 0.35% | 57,033 |
| Mar 9, 2026 | 67.83 | 68.72 | 66.50 | 68.42 | 67.92 | -0.65% | 48,700 |
| Mar 6, 2026 | 68.00 | 68.87 | 66.56 | 68.87 | 68.36 | 0.34% | 67,209 |