Skip to main content
logo
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
84.68
+0.50 (0.59%)
At close: Jun 5, 2026, 4:00 PM EDT
84.50
-0.18 (-0.21%)
After-hours: Jun 5, 2026, 4:15 PM EDT

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202684.1885.5883.7684.5084.500.38%58,763
Jun 4, 202682.0784.7681.9284.1884.183.98%92,168
Jun 3, 202681.8081.9879.7780.9680.96-1.70%111,219
Jun 2, 202679.4382.3779.0582.3682.363.25%97,727
Jun 1, 202680.3080.8178.9379.7779.77-1.46%91,518
May 29, 202680.0981.2680.0980.9580.950.76%100,744
May 28, 202679.6280.3479.0980.3480.340.61%75,843
May 27, 202680.6481.5279.2979.8579.85-0.80%82,591
May 26, 202679.6181.0579.5680.4980.491.36%64,363
May 22, 202679.5780.4479.1079.4179.41-0.18%64,899
May 21, 202677.8079.8077.2179.5579.551.43%52,328
May 20, 202677.4978.4477.1478.4378.431.13%57,725
May 19, 202677.0578.1976.7877.5577.550.65%70,679
May 18, 202675.4877.1475.4877.0577.052.08%48,662
May 15, 202676.4776.5475.2175.4875.48-1.55%50,344
May 14, 202676.3077.6076.1676.6776.671.05%97,035
May 13, 202675.6576.3675.5075.8775.87-0.21%68,694
May 12, 202675.8776.2674.8976.0376.03-0.18%71,188
May 11, 202677.4877.7976.0376.1776.17-1.58%75,256
May 8, 202676.6377.4975.4177.3977.390.74%88,744
May 7, 202677.1377.7076.3076.8276.82-0.19%128,011
May 6, 202676.7377.6476.4076.9776.970.64%76,385
May 5, 202675.8677.2675.8676.4876.480.88%56,062
May 4, 202675.7876.7775.1775.8175.81-0.62%74,641
May 1, 202675.7276.8974.8076.2876.280.73%66,788
Apr 30, 202674.3675.9974.3675.7375.731.03%43,048
Apr 29, 202676.0276.5174.8174.9674.96-1.85%44,913
Apr 28, 202675.4377.0075.3676.3776.371.64%111,198
Apr 27, 202673.6875.5773.5275.1475.142.38%72,822
Apr 24, 202676.2876.5472.5773.3973.39-4.46%105,182
Apr 23, 202672.9577.0972.5276.8276.826.02%75,448
Apr 22, 202673.8073.9772.2272.4672.46-1.44%54,711
Apr 21, 202674.9575.7273.0773.5273.52-2.22%72,672
Apr 20, 202675.6075.9675.1975.1975.19-0.37%65,704
Apr 17, 202673.8476.2773.0175.4775.473.27%75,028
Apr 16, 202673.0273.8872.8473.0873.08-0.49%49,328
Apr 15, 202674.4174.4172.1673.4473.44-1.30%51,254
Apr 14, 202673.7374.7372.4074.4174.410.73%69,367
Apr 13, 202672.2374.3272.2373.8773.87-0.94%87,340
Apr 10, 202674.9375.4773.3174.5774.57-0.89%118,310
Apr 9, 202672.9575.2472.5375.2475.243.01%67,808
Apr 8, 202673.5874.3472.3973.0473.041.50%120,059
Apr 7, 202671.8972.2171.3371.9671.960.03%103,677
Apr 6, 202671.8572.1671.1071.9471.940.13%112,056
Apr 2, 202670.5672.0869.9071.8571.851.25%104,624
Apr 1, 202670.8072.1570.4770.9670.960.58%126,986
Mar 31, 202670.7371.2069.9270.5570.550.93%121,504
Mar 30, 202669.4170.3168.5969.9069.901.00%125,104
Mar 27, 202669.1070.1068.1069.2169.21-0.62%97,285
Mar 26, 202668.8569.8568.4369.6469.641.30%66,519