Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
96.51
+0.24 (0.25%)
At close: Sep 14, 2026, 4:00 PM EDT
96.51
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:15 PM EDT
Republic Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 96.56 | 97.50 | 95.68 | 96.51 | 96.51 | 0.25% | 122,464 |
| Sep 11, 2026 | 98.33 | 99.13 | 95.93 | 96.27 | 96.27 | -1.00% | 84,699 |
| Sep 10, 2026 | 96.26 | 97.32 | 95.41 | 97.24 | 97.24 | 1.02% | 106,680 |
| Sep 9, 2026 | 95.73 | 96.58 | 94.41 | 96.26 | 96.26 | -0.16% | 145,172 |
| Sep 8, 2026 | 96.16 | 97.00 | 95.65 | 96.41 | 96.41 | -0.40% | 151,233 |
| Sep 4, 2026 | 95.49 | 97.39 | 95.49 | 96.80 | 96.80 | 1.34% | 106,263 |
| Sep 3, 2026 | 96.61 | 97.77 | 95.23 | 95.52 | 95.52 | -0.86% | 115,888 |
| Sep 2, 2026 | 94.71 | 96.80 | 94.37 | 96.35 | 96.35 | 1.73% | 145,374 |
| Sep 1, 2026 | 93.58 | 94.99 | 92.88 | 94.71 | 94.71 | 1.28% | 159,901 |
| Aug 31, 2026 | 94.65 | 94.65 | 92.93 | 93.51 | 93.51 | -1.46% | 70,443 |
| Aug 28, 2026 | 93.94 | 95.67 | 93.94 | 94.90 | 94.90 | 1.02% | 84,603 |
| Aug 27, 2026 | 93.46 | 94.21 | 92.47 | 93.94 | 93.94 | -0.36% | 68,449 |
| Aug 26, 2026 | 94.52 | 96.99 | 93.50 | 94.28 | 94.28 | -0.17% | 102,177 |
| Aug 25, 2026 | 95.13 | 95.35 | 94.36 | 94.44 | 94.44 | -0.57% | 113,503 |
| Aug 24, 2026 | 94.41 | 95.98 | 94.05 | 94.98 | 94.98 | 0.66% | 88,081 |
| Aug 21, 2026 | 94.67 | 95.06 | 93.72 | 94.36 | 94.36 | 0.02% | 93,692 |
| Aug 20, 2026 | 93.25 | 94.47 | 92.50 | 94.34 | 94.34 | 1.01% | 88,098 |
| Aug 19, 2026 | 96.16 | 96.47 | 93.25 | 93.40 | 93.40 | -2.79% | 81,669 |
| Aug 18, 2026 | 96.96 | 97.43 | 95.99 | 96.08 | 96.08 | -0.70% | 69,182 |
| Aug 17, 2026 | 97.52 | 98.15 | 94.69 | 96.76 | 96.76 | -1.24% | 77,121 |
| Aug 14, 2026 | 97.98 | 98.49 | 97.60 | 97.97 | 97.97 | -0.01% | 63,780 |
| Aug 13, 2026 | 97.31 | 98.77 | 95.71 | 97.98 | 97.98 | 0.90% | 132,458 |
| Aug 12, 2026 | 98.98 | 99.89 | 97.01 | 97.11 | 97.11 | -1.98% | 181,358 |
| Aug 11, 2026 | 97.99 | 99.59 | 97.11 | 99.07 | 99.07 | 1.60% | 64,731 |
| Aug 10, 2026 | 98.56 | 99.00 | 97.14 | 97.51 | 97.51 | -1.69% | 79,992 |
| Aug 7, 2026 | 99.47 | 99.97 | 98.04 | 99.19 | 99.19 | -0.43% | 72,323 |
| Aug 6, 2026 | 100.92 | 102.22 | 99.51 | 99.62 | 99.62 | -0.66% | 83,695 |
| Aug 5, 2026 | 101.10 | 101.81 | 100.10 | 100.28 | 100.28 | -0.30% | 136,096 |
| Aug 4, 2026 | 99.28 | 101.50 | 99.04 | 100.58 | 100.58 | 1.07% | 70,465 |
| Aug 3, 2026 | 101.07 | 101.13 | 98.33 | 99.52 | 99.52 | -0.02% | 135,597 |
| 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 |