Skip to main content
logo
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
93.70
+1.48 (1.61%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202692.9793.7992.6493.7093.701.61%55,764
Oct 1, 202691.3692.2589.9992.2192.210.56%103,600
Sep 30, 202692.2293.2891.2291.7091.70-0.74%101,907
Sep 29, 202693.3093.8991.9292.3892.38-1.14%75,194
Sep 28, 202694.4394.7993.3993.4593.45-1.16%74,807
Sep 25, 202694.5394.9893.9694.5594.550.45%71,822
Sep 24, 202693.7794.6593.5394.1394.130.86%73,143
Sep 23, 202693.6594.1893.1193.3393.33-0.42%67,293
Sep 22, 202694.5195.2893.7293.7293.72-0.05%150,610
Sep 21, 202694.0594.6193.6693.7793.77-0.08%123,242
Sep 18, 202693.0894.1492.0093.8493.840.56%234,878
Sep 17, 202694.8695.1393.4293.8193.32-0.30%128,170
Sep 16, 202696.3996.6493.1994.0993.59-2.67%163,238
Sep 15, 202696.3397.0896.1296.6796.160.17%74,444
Sep 14, 202696.5697.5095.6896.5196.000.25%124,416
Sep 11, 202698.3399.1395.9396.2795.76-1.00%86,674
Sep 10, 202696.2697.3295.4197.2496.731.02%106,684
Sep 9, 202695.7396.5894.4196.2695.75-0.16%146,030
Sep 8, 202696.1697.0095.6596.4195.90-0.40%152,858
Sep 4, 202695.4997.3995.4996.8096.291.34%106,271
Sep 3, 202696.6197.7795.2395.5295.02-0.86%115,890
Sep 2, 202694.7196.8094.3796.3595.841.73%145,379
Sep 1, 202693.5894.9992.8894.7194.211.28%159,901
Aug 31, 202694.6594.6592.9393.5193.02-1.46%70,443
Aug 28, 202693.9495.6793.9494.9094.401.02%84,603
Aug 27, 202693.4694.2192.4793.9493.44-0.36%68,449
Aug 26, 202694.5296.9993.5094.2893.78-0.17%102,177
Aug 25, 202695.1395.3594.3694.4493.94-0.57%113,503
Aug 24, 202694.4195.9894.0594.9894.480.66%88,081
Aug 21, 202694.6795.0693.7294.3693.860.02%93,692
Aug 20, 202693.2594.4792.5094.3493.841.01%88,098
Aug 19, 202696.1696.4793.2593.4092.91-2.79%81,669
Aug 18, 202696.9697.4395.9996.0895.57-0.70%69,182
Aug 17, 202697.5298.1594.6996.7696.25-1.24%77,121
Aug 14, 202697.9898.4997.6097.9797.45-0.01%63,780
Aug 13, 202697.3198.7795.7197.9897.460.90%132,458
Aug 12, 202698.9899.8997.0197.1196.60-1.98%181,358
Aug 11, 202697.9999.5997.1199.0798.551.60%64,731
Aug 10, 202698.5699.0097.1497.5197.00-1.69%79,992
Aug 7, 202699.4799.9798.0499.1998.67-0.43%72,323
Aug 6, 2026100.92102.2299.5199.6299.09-0.66%83,695
Aug 5, 2026101.10101.81100.10100.2899.75-0.30%136,096
Aug 4, 202699.28101.5099.04100.58100.051.07%70,465
Aug 3, 2026101.07101.1398.3399.5298.99-0.02%135,597
Jul 31, 202698.34100.2398.0099.5499.011.12%133,679
Jul 30, 202699.9799.9798.2098.4497.92-1.31%89,052
Jul 29, 2026100.64102.0099.6199.7599.22-0.88%172,528
Jul 28, 202697.98101.1897.37100.64100.113.72%129,572
Jul 27, 202694.6497.3093.9597.0396.523.63%134,591
Jul 24, 202691.9594.3191.4693.6393.143.16%89,632