Republic Bancorp, Inc. (RBCAA)

NASDAQ: RBCAA · Real-Time Price · USD

94.36

+0.02 (0.02%)

At close: Aug 21, 2026, 4:00 PM EDT

94.26

-0.11 (-0.11%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,667
Aug 18, 2026	96.96	97.43	95.99	96.08	96.08	-0.70%	69,179
Aug 17, 2026	97.52	98.15	94.69	96.76	96.76	-1.24%	77,120
Aug 14, 2026	97.98	98.49	97.60	97.97	97.97	-0.01%	63,745
Aug 13, 2026	97.31	98.77	95.71	97.98	97.98	0.90%	132,070
Aug 12, 2026	98.98	99.89	97.01	97.11	97.11	-1.98%	180,958
Aug 11, 2026	97.99	99.59	97.11	99.07	99.07	1.60%	64,727
Aug 10, 2026	98.56	99.00	97.14	97.51	97.51	-1.69%	79,990
Aug 7, 2026	99.47	99.97	98.04	99.19	99.19	-0.43%	72,321
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
Jul 2, 2026	92.92	93.54	91.22	91.50	91.50	-1.41%	162,786
Jul 1, 2026	90.43	92.90	90.20	92.81	92.81	2.63%	94,860
Jun 30, 2026	90.30	91.09	89.44	90.43	90.43	0.14%	158,161
Jun 29, 2026	89.40	90.69	88.61	90.30	90.30	1.03%	86,682
Jun 26, 2026	88.44	90.15	88.23	89.38	89.38	1.49%	256,280
Jun 25, 2026	87.73	88.84	87.01	88.07	88.07	0.23%	109,202
Jun 24, 2026	86.94	87.93	85.07	87.87	87.87	0.84%	103,065
Jun 23, 2026	85.74	87.37	84.86	87.14	87.14	1.78%	141,581
Jun 22, 2026	84.47	86.41	84.47	85.62	85.62	1.01%	128,232
Jun 18, 2026	85.49	85.95	84.55	84.76	84.76	0.67%	268,367
Jun 17, 2026	84.96	87.50	83.76	84.69	84.20	-0.78%	174,615
Jun 16, 2026	85.53	86.30	84.81	85.36	84.86	0.18%	143,129
Jun 15, 2026	87.68	88.24	84.49	85.21	84.71	-2.79%	92,989
Jun 12, 2026	87.23	88.51	87.23	87.66	87.15	0.90%	73,181
Jun 11, 2026	88.00	88.78	86.79	86.88	86.37	-0.97%	94,414