Republic Bancorp, Inc. (RBCAA)

NASDAQ: RBCAA · Real-Time Price · USD

91.60

-0.60 (-0.65%)

At close: Oct 23, 2026, 4:00 PM EDT

91.00

-0.60 (-0.66%)

After-hours: Oct 23, 2026, 7:56 PM EDT

Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	90.79	92.20	89.98	91.60	91.60	-0.65%	153,524
Oct 22, 2026	90.86	92.61	90.86	92.20	92.20	1.67%	70,257
Oct 21, 2026	92.10	92.85	90.16	90.69	90.69	-1.38%	125,605
Oct 20, 2026	91.34	93.02	91.34	91.96	91.96	1.42%	53,789
Oct 19, 2026	92.59	92.74	90.38	90.68	90.68	-1.86%	63,127
Oct 16, 2026	92.14	93.64	89.58	92.39	92.39	0.69%	75,947
Oct 15, 2026	91.43	92.92	91.30	91.76	91.76	1.05%	97,379
Oct 14, 2026	89.82	91.59	89.05	90.81	90.81	-0.38%	192,671
Oct 13, 2026	92.71	92.97	90.89	91.16	91.16	-1.05%	110,794
Oct 12, 2026	90.53	92.39	90.53	92.13	92.13	1.32%	123,542
Oct 9, 2026	92.50	92.50	90.93	90.93	90.93	-1.54%	128,294
Oct 8, 2026	92.13	93.24	91.63	92.35	92.35	0.50%	91,804
Oct 7, 2026	92.38	92.50	91.42	91.89	91.89	-1.50%	103,787
Oct 6, 2026	93.99	94.15	93.16	93.29	93.29	-0.32%	78,538
Oct 5, 2026	93.64	93.77	92.70	93.59	93.59	-0.11%	97,083
Oct 2, 2026	92.97	93.79	92.64	93.70	93.70	1.61%	55,764
Oct 1, 2026	91.36	92.25	89.99	92.21	92.21	0.56%	103,601
Sep 30, 2026	92.22	93.28	91.22	91.70	91.70	-0.74%	101,907
Sep 29, 2026	93.30	93.89	91.92	92.38	92.38	-1.14%	75,194
Sep 28, 2026	94.43	94.79	93.39	93.45	93.45	-1.16%	74,807
Sep 25, 2026	94.53	94.98	93.96	94.55	94.55	0.45%	71,822
Sep 24, 2026	93.77	94.65	93.53	94.13	94.13	0.86%	73,143
Sep 23, 2026	93.65	94.18	93.11	93.33	93.33	-0.42%	67,293
Sep 22, 2026	94.51	95.28	93.72	93.72	93.72	-0.05%	150,610
Sep 21, 2026	94.05	94.61	93.66	93.77	93.77	-0.08%	123,242
Sep 18, 2026	93.08	94.14	92.00	93.84	93.84	0.56%	234,878
Sep 17, 2026	94.86	95.13	93.42	93.81	93.32	-0.30%	128,170
Sep 16, 2026	96.39	96.64	93.19	94.09	93.59	-2.67%	163,238
Sep 15, 2026	96.33	97.08	96.12	96.67	96.16	0.17%	74,444
Sep 14, 2026	96.56	97.50	95.68	96.51	96.00	0.25%	124,416
Sep 11, 2026	98.33	99.13	95.93	96.27	95.76	-1.00%	86,674
Sep 10, 2026	96.26	97.32	95.41	97.24	96.73	1.02%	106,684
Sep 9, 2026	95.73	96.58	94.41	96.26	95.75	-0.16%	146,030
Sep 8, 2026	96.16	97.00	95.65	96.41	95.90	-0.40%	152,858
Sep 4, 2026	95.49	97.39	95.49	96.80	96.29	1.34%	106,271
Sep 3, 2026	96.61	97.77	95.23	95.52	95.02	-0.86%	115,890
Sep 2, 2026	94.71	96.80	94.37	96.35	95.84	1.73%	145,379
Sep 1, 2026	93.58	94.99	92.88	94.71	94.21	1.28%	159,901
Aug 31, 2026	94.65	94.65	92.93	93.51	93.02	-1.46%	70,443
Aug 28, 2026	93.94	95.67	93.94	94.90	94.40	1.02%	84,603
Aug 27, 2026	93.46	94.21	92.47	93.94	93.44	-0.36%	68,449
Aug 26, 2026	94.52	96.99	93.50	94.28	93.78	-0.17%	102,177
Aug 25, 2026	95.13	95.35	94.36	94.44	93.94	-0.57%	113,503
Aug 24, 2026	94.41	95.98	94.05	94.98	94.48	0.66%	88,081
Aug 21, 2026	94.67	95.06	93.72	94.36	93.86	0.02%	93,692
Aug 20, 2026	93.25	94.47	92.50	94.34	93.84	1.01%	88,098
Aug 19, 2026	96.16	96.47	93.25	93.40	92.91	-2.79%	81,669
Aug 18, 2026	96.96	97.43	95.99	96.08	95.57	-0.70%	69,182
Aug 17, 2026	97.52	98.15	94.69	96.76	96.25	-1.24%	77,121
Aug 14, 2026	97.98	98.49	97.60	97.97	97.45	-0.01%	63,780