Republic First Bancorp, Inc. - Price History
Monthly price history for FRBK (Republic First Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.01 | $0.01 |
| April 2024 | $0.01 | $0.01 |
| March 2024 | $0.01 | $0.01 |
| February 2024 | $0.01 | $0.01 |
| January 2024 | $0.06 | $0.06 |
| December 2023 | $0.03 | $0.03 |
| November 2023 | $0.08 | $0.08 |
| October 2023 | $0.30 | $0.30 |
| September 2023 | $0.19 | $0.19 |
| August 2023 | $0.30 | $0.30 |
| July 2023 | $1.03 | $1.03 |
| June 2023 | $0.90 | $0.90 |
| May 2023 | $1.32 | $1.32 |
| April 2023 | $1.23 | $1.23 |
| March 2023 | $1.36 | $1.36 |
| February 2023 | $2 | $2 |
| January 2023 | $2.20 | $2.20 |
| December 2022 | $2.15 | $2.15 |
| November 2022 | $2.55 | $2.55 |
| October 2022 | $2.83 | $2.83 |
| September 2022 | $2.83 | $2.83 |
| August 2022 | $3.18 | $3.18 |
| July 2022 | $3.62 | $3.62 |
| June 2022 | $3.81 | $3.81 |
| May 2022 | $4.06 | $4.06 |
| April 2022 | $4.19 | $4.19 |
| March 2022 | $5.16 | $5.16 |
| February 2022 | $5.19 | $5.19 |
| January 2022 | $4.30 | $4.30 |
| December 2021 | $3.72 | $3.72 |
| November 2021 | $3.38 | $3.38 |
| October 2021 | $3.10 | $3.10 |
| September 2021 | $3.08 | $3.08 |
| August 2021 | $3.34 | $3.34 |
| July 2021 | $3.69 | $3.69 |
| June 2021 | $3.99 | $3.99 |
| May 2021 | $4.12 | $4.12 |
| April 2021 | $3.99 | $3.99 |
| March 2021 | $3.77 | $3.77 |
| February 2021 | $3.55 | $3.55 |
| January 2021 | $2.80 | $2.80 |
| December 2020 | $2.85 | $2.85 |
| November 2020 | $3.11 | $3.11 |
| October 2020 | $2.23 | $2.23 |
| September 2020 | $1.98 | $1.98 |
| August 2020 | $2.09 | $2.09 |
| July 2020 | $2.33 | $2.33 |
| June 2020 | $2.44 | $2.44 |
| May 2020 | $2.37 | $2.37 |
| April 2020 | $2.63 | $2.63 |
| March 2020 | $2.19 | $2.19 |
| February 2020 | $3.03 | $3.03 |
| January 2020 | $3.19 | $3.19 |
| December 2019 | $4.18 | $4.18 |
| November 2019 | $3.96 | $3.96 |
| October 2019 | $4.05 | $4.05 |
| September 2019 | $4.20 | $4.20 |
| August 2019 | $4.04 | $4.04 |
| July 2019 | $4.35 | $4.35 |
| June 2019 | $4.91 | $4.91 |
| May 2019 | $4.84 | $4.84 |
| April 2019 | $5.12 | $5.12 |
| March 2019 | $5.25 | $5.25 |
| February 2019 | $6.40 | $6.40 |
| January 2019 | $5.90 | $5.90 |
| December 2018 | $5.97 | $5.97 |
| November 2018 | $7.55 | $7.55 |
| October 2018 | $6.75 | $6.75 |
| September 2018 | $7.15 | $7.15 |
| August 2018 | $7.80 | $7.80 |
| July 2018 | $7.90 | $7.90 |
| June 2018 | $7.85 | $7.85 |
| May 2018 | $8.60 | $8.60 |
| April 2018 | $8.30 | $8.30 |
| March 2018 | $8.70 | $8.70 |
| February 2018 | $8.45 | $8.45 |
| January 2018 | $8.85 | $8.85 |
| December 2017 | $8.45 | $8.45 |
| November 2017 | $9.45 | $9.45 |
| October 2017 | $9.25 | $9.25 |
| September 2017 | $9.25 | $9.25 |
| August 2017 | $8.45 | $8.45 |
| July 2017 | $8.90 | $8.90 |
| June 2017 | $9.25 | $9.25 |
| May 2017 | $8.85 | $8.85 |
| April 2017 | $8.60 | $8.60 |
| March 2017 | $8.30 | $8.30 |
| February 2017 | $8 | $8 |
| January 2017 | $7.55 | $7.55 |
| December 2016 | $8.35 | $8.35 |
| November 2016 | $5.35 | $5.35 |
| October 2016 | $3.95 | $3.95 |
| September 2016 | $4.11 | $4.11 |
| August 2016 | $4.10 | $4.10 |
| July 2016 | $4.39 | $4.39 |
| June 2016 | $4.31 | $4.31 |
| May 2016 | $4.27 | $4.27 |
| April 2016 | $4.65 | $4.65 |
| March 2016 | $4.21 | $4.21 |
| February 2016 | $4.03 | $4.03 |
| January 2016 | $4.12 | $4.12 |
| December 2015 | $4.33 | $4.33 |
| November 2015 | $4.61 | $4.61 |
| October 2015 | $3.89 | $3.89 |
| September 2015 | $3.72 | $3.72 |
| August 2015 | $3.53 | $3.53 |
| July 2015 | $3.48 | $3.48 |
| June 2015 | $3.47 | $3.47 |
| May 2015 | $3.52 | $3.52 |
| April 2015 | $3.60 | $3.60 |
| March 2015 | $3.63 | $3.63 |
| February 2015 | $3.32 | $3.32 |
| January 2015 | $3.43 | $3.43 |
| December 2014 | $3.75 | $3.75 |
| November 2014 | $3.79 | $3.79 |
| October 2014 | $3.97 | $3.97 |
| September 2014 | $3.89 | $3.89 |
| August 2014 | $4.47 | $4.47 |
| July 2014 | $4.40 | $4.40 |
| June 2014 | $5.04 | $5.04 |
| May 2014 | $5 | $5 |
| April 2014 | $4.42 | $4.42 |
| March 2014 | $3.85 | $3.85 |
| February 2014 | $3.68 | $3.68 |
| January 2014 | $3.19 | $3.19 |
| December 2013 | $2.98 | $2.98 |
| November 2013 | $3.19 | $3.19 |
| October 2013 | $3.15 | $3.15 |
| September 2013 | $3.19 | $3.19 |
| August 2013 | $3.45 | $3.45 |
| July 2013 | $3.36 | $3.36 |
| June 2013 | $2.85 | $2.85 |
| May 2013 | $3.08 | $3.08 |
| April 2013 | $2.71 | $2.71 |
| March 2013 | $2.77 | $2.77 |
| February 2013 | $2.61 | $2.61 |
| January 2013 | $2.48 | $2.48 |
| December 2012 | $2.07 | $2.07 |
| November 2012 | $2.09 | $2.09 |
| October 2012 | $2.11 | $2.11 |
| September 2012 | $2.12 | $2.12 |
| August 2012 | $2.11 | $2.11 |
| July 2012 | $2.07 | $2.07 |
| June 2012 | $2.09 | $2.09 |
| May 2012 | $1.99 | $1.99 |
| April 2012 | $2.16 | $2.16 |
| March 2012 | $2.36 | $2.36 |
| February 2012 | $2.02 | $2.02 |
| January 2012 | $1.75 | $1.75 |
| December 2011 | $1.45 | $1.45 |
| November 2011 | $1.40 | $1.40 |
| October 2011 | $1.63 | $1.63 |
| September 2011 | $1.55 | $1.55 |
| August 2011 | $1.92 | $1.92 |
| July 2011 | $2.12 | $2.12 |
| June 2011 | $2.24 | $2.24 |
| May 2011 | $2.45 | $2.45 |
| April 2011 | $2.79 | $2.79 |
| March 2011 | $2.79 | $2.79 |
| February 2011 | $2.93 | $2.93 |
| January 2011 | $3.15 | $3.15 |
| December 2010 | $2.44 | $2.44 |
| November 2010 | $2.09 | $2.09 |
| October 2010 | $2.17 | $2.17 |
| September 2010 | $2.03 | $2.03 |
| August 2010 | $1.75 | $1.75 |
| July 2010 | $2.02 | $2.02 |
| June 2010 | $1.95 | $1.95 |
| May 2010 | $2.97 | $2.97 |
| April 2010 | $3.73 | $3.73 |
| March 2010 | $3.87 | $3.87 |
| February 2010 | $4.16 | $4.16 |
| January 2010 | $4.37 | $4.37 |
| December 2009 | $4.27 | $4.27 |
| November 2009 | $3.88 | $3.88 |
| October 2009 | $4.40 | $4.40 |
| September 2009 | $4.54 | $4.54 |
| August 2009 | $6.18 | $6.18 |
| July 2009 | $7.07 | $7.07 |
| June 2009 | $7.80 | $7.80 |
| May 2009 | $7.78 | $7.78 |
| April 2009 | $8.37 | $8.37 |
| March 2009 | $7.13 | $7.13 |
| February 2009 | $5.74 | $5.74 |
| January 2009 | $7.52 | $7.52 |
| December 2008 | $8.80 | $8.80 |
| November 2008 | $8.31 | $8.31 |
| October 2008 | $8 | $8 |
| September 2008 | $8.61 | $8.61 |
| August 2008 | $8.99 | $8.99 |
| July 2008 | $7.24 | $7.24 |
| June 2008 | $7.26 | $7.26 |
| May 2008 | $4.66 | $4.66 |
| April 2008 | $4.92 | $4.92 |
| March 2008 | $4.93 | $4.93 |
| February 2008 | $6.20 | $6.20 |
| January 2008 | $6.76 | $6.76 |
| December 2007 | $6.95 | $6.95 |
| November 2007 | $7.60 | $7.60 |
| October 2007 | $8.84 | $8.84 |
| September 2007 | $8 | $8 |
| August 2007 | $8.05 | $8.05 |
| July 2007 | $8.15 | $8.15 |
| June 2007 | $9.60 | $9.60 |
| May 2007 | $9.95 | $9.95 |
| April 2007 | $10.75 | $10.75 |
| March 2007 | $11.74 | $12.92 |
| February 2007 | $11.45 | $12.60 |
| January 2007 | $11.69 | $12.86 |
| December 2006 | $11.77 | $12.95 |
| November 2006 | $11.89 | $13.08 |
| October 2006 | $11.90 | $13.09 |
| September 2006 | $12.06 | $13.26 |
| August 2006 | $12.02 | $13.22 |
| July 2006 | $12.45 | $13.70 |
| June 2006 | $12.41 | $13.65 |
| May 2006 | $12.32 | $13.55 |
| April 2006 | $12.34 | $14.93 |
| March 2006 | $12.13 | $14.68 |
| February 2006 | $11.65 | $14.10 |
| January 2006 | $11.49 | $13.90 |
| December 2005 | $10.87 | $13.15 |
| November 2005 | $10.07 | $12.19 |
| October 2005 | $9.81 | $11.87 |
| September 2005 | $10.22 | $12.36 |
| August 2005 | $10.64 | $12.87 |
| July 2005 | $10.86 | $13.14 |
| June 2005 | $11.05 | $13.37 |
| May 2005 | $11.04 | $13.36 |
| April 2005 | $10.40 | $14.09 |
| March 2005 | $10.61 | $14.38 |
| February 2005 | $10.80 | $14.64 |
| January 2005 | $9.22 | $12.50 |
| December 2004 | $8.55 | $11.59 |
| November 2004 | $8.49 | $11.51 |
| October 2004 | $8.13 | $11.02 |
| September 2004 | $7.31 | $9.91 |
| August 2004 | $7.27 | $9.85 |
| July 2004 | $7.18 | $10.70 |
| June 2004 | $6.58 | $9.80 |
| May 2004 | $6.05 | $9.02 |
| April 2004 | $6.16 | $9.18 |
| March 2004 | $6.61 | $9.85 |
| February 2004 | $6.45 | $9.61 |
| January 2004 | $6.22 | $9.27 |
| December 2003 | $6.20 | $9.24 |
| November 2003 | $6.61 | $9.86 |
| October 2003 | $5.76 | $8.58 |
| September 2003 | $6 | $8.95 |
| August 2003 | $4.58 | $6.83 |
| July 2003 | $4.18 | $6.23 |
| June 2003 | $4.03 | $6.01 |
| May 2003 | $4.23 | $6.30 |
| April 2003 | $4.02 | $5.99 |
| March 2003 | $3.76 | $5.61 |
| February 2003 | $3.85 | $5.74 |
| January 2003 | $3.33 | $4.97 |
| December 2002 | $3.30 | $4.92 |
| November 2002 | $3.15 | $4.70 |
| October 2002 | $2.80 | $4.17 |
| September 2002 | $2.72 | $4.06 |
| August 2002 | $2.95 | $4.40 |
| July 2002 | $2.65 | $3.96 |
| June 2002 | $3.23 | $4.81 |
| May 2002 | $3.29 | $4.91 |
| April 2002 | $3.26 | $4.86 |
| March 2002 | $3.31 | $4.93 |
| February 2002 | $2.82 | $4.21 |
| January 2002 | $2.85 | $4.24 |
| December 2001 | $2.51 | $3.74 |
| November 2001 | $2.65 | $3.95 |
| October 2001 | $2.59 | $3.86 |
| September 2001 | $2.48 | $3.70 |
| August 2001 | $2.67 | $3.98 |
| July 2001 | $2.74 | $4.09 |
| June 2001 | $2.66 | $3.96 |
| May 2001 | $2.90 | $4.32 |
| April 2001 | $2.85 | $4.25 |
| March 2001 | $2.67 | $3.98 |
| February 2001 | $2.60 | $3.88 |
| January 2001 | $2.47 | $3.68 |
| December 2000 | $1.91 | $2.84 |
| November 2000 | $2.03 | $3.03 |
| October 2000 | $2.13 | $3.17 |
| September 2000 | $2.03 | $3.03 |
| August 2000 | $2.26 | $3.36 |
| July 2000 | $2.10 | $3.12 |
| June 2000 | $2.35 | $3.50 |
| May 2000 | $2.26 | $3.36 |
| April 2000 | $2.29 | $3.41 |
| March 2000 | $2.41 | $3.60 |
| February 2000 | $2.80 | $4.17 |
| January 2000 | $3.05 | $4.54 |
| December 1999 | $2.64 | $3.93 |
| November 1999 | $3.24 | $4.83 |
| October 1999 | $3.56 | $5.30 |
| September 1999 | $3.30 | $4.92 |
| August 1999 | $3.75 | $5.59 |
| July 1999 | $4.03 | $6.01 |
| June 1999 | $4.07 | $6.06 |
| May 1999 | $3.88 | $5.78 |
| April 1999 | $4.26 | $6.34 |
| March 1999 | $4.64 | $6.91 |
| February 1999 | $5.84 | $8.71 |
| January 1999 | $4.79 | $7.86 |
| December 1998 | $4.85 | $7.96 |
| November 1998 | $4.79 | $7.86 |
| October 1998 | $4.62 | $7.58 |
| September 1998 | $4.27 | $7.01 |
| August 1998 | $3.64 | $5.97 |
| July 1998 | $4.85 | $7.96 |
| June 1998 | $4.85 | $7.96 |
| May 1998 | $5.14 | $8.43 |
| April 1998 | $5.66 | $9.28 |
| March 1998 | $5.92 | $9.71 |
| February 1998 | $6.24 | $12.27 |
| January 1998 | $5.15 | $12.16 |
| December 1997 | $5.05 | $11.93 |
| November 1997 | $4.96 | $11.70 |
| October 1997 | $4.52 | $10.68 |
| September 1997 | $4.67 | $11.02 |
| August 1997 | $4.24 | $10 |
| July 1997 | $4.24 | $10 |
| June 1997 | $4.33 | $10.23 |
| May 1997 | $3.54 | $8.35 |
| April 1997 | $3.42 | $8.07 |
| March 1997 | $3.56 | $8.41 |
| February 1997 | $3.53 | $10 |
| January 1997 | $3.13 | $8.86 |
| December 1996 | $3.19 | $9.03 |
| November 1996 | $2.61 | $7.39 |
| October 1996 | $2.41 | $6.82 |
| September 1996 | $2.69 | $7.61 |
| August 1996 | $2.08 | $5.91 |
| July 1996 | $2 | $5.68 |
| June 1996 | $1.88 | $5.34 |
| May 1996 | $2.21 | $6.25 |
| April 1996 | $2.08 | $5.91 |
| March 1996 | $2 | $5.68 |
| February 1996 | $1.84 | $5.23 |
| January 1996 | $1.70 | $4.83 |
| December 1995 | $1.68 | $4.77 |
| November 1995 | $1.76 | $5 |
| October 1995 | $1.76 | $5 |
| September 1995 | $1.48 | $4.20 |
| August 1995 | $1.36 | $3.86 |
| July 1995 | $1.20 | $3.41 |
| June 1995 | $1.28 | $3.64 |
| May 1995 | $1.12 | $3.18 |
| April 1995 | $1.24 | $3.52 |
| March 1995 | $1.12 | $3.18 |
| February 1995 | $1.24 | $3.52 |
| January 1995 | $0.96 | $2.73 |
| December 1994 | $1.20 | $3.41 |
| November 1994 | $1.04 | $2.95 |
| October 1994 | $1.12 | $3.18 |
| September 1994 | $0.96 | $2.73 |
| August 1994 | $0.96 | $2.73 |
| July 1994 | $1.30 | $3.69 |
| June 1994 | $1.40 | $3.98 |
| May 1994 | $1.48 | $4.20 |
| April 1994 | $1.52 | $4.32 |
| March 1994 | $1.56 | $4.43 |
| February 1994 | $1.44 | $4.09 |
| January 1994 | $1.52 | $4.32 |
| December 1993 | $1.32 | $3.75 |
| November 1993 | $1.16 | $3.30 |
| October 1993 | $1.36 | $3.86 |
| September 1993 | $1.08 | $3.07 |
| August 1993 | $1 | $2.84 |
| July 1993 | $1.08 | $3.07 |
| June 1993 | $1.24 | $3.52 |
| May 1993 | $1.28 | $3.64 |
| April 1993 | $1.24 | $3.52 |
| March 1993 | $1.20 | $3.41 |
| February 1993 | $1.20 | $3.41 |
| January 1993 | $1.36 | $3.86 |
| December 1992 | $1.08 | $3.07 |
| November 1992 | $0.96 | $2.73 |
| October 1992 | $0.98 | $2.78 |
| September 1992 | $1.08 | $3.07 |
| August 1992 | $0.94 | $2.67 |
| July 1992 | $0.92 | $2.61 |
| June 1992 | $1.18 | $3.35 |
| May 1992 | $1.18 | $3.35 |
| April 1992 | $1.16 | $3.30 |
| March 1992 | $1.16 | $3.30 |
| February 1992 | $1.16 | $3.30 |
| January 1992 | $1.12 | $3.18 |
| December 1991 | $1.04 | $2.95 |
| November 1991 | $1.04 | $2.95 |
| October 1991 | $1.20 | $3.41 |
| September 1991 | $1.28 | $3.64 |
| August 1991 | $1.36 | $3.86 |
| July 1991 | $1.36 | $3.86 |
| June 1991 | $1.40 | $3.98 |
| May 1991 | $1.36 | $3.86 |
| April 1991 | $1.36 | $3.86 |
| March 1991 | $1.28 | $3.64 |
| February 1991 | $1.20 | $3.41 |
| January 1991 | $1.06 | $3.01 |
| December 1990 | $1.04 | $2.95 |
| November 1990 | $1.04 | $2.95 |
| October 1990 | $1.08 | $3.07 |
| September 1990 | $1.28 | $3.64 |
| August 1990 | $1.60 | $4.54 |
| July 1990 | $1.84 | $5.23 |
| June 1990 | $1.88 | $5.34 |
| May 1990 | $1.84 | $5.23 |
| April 1990 | $2.13 | $6.02 |
| March 1990 | $1.96 | $5.57 |
| February 1990 | $1.88 | $5.34 |
| January 1990 | $2 | $5.68 |
| December 1989 | $1.96 | $5.57 |
| November 1989 | $2.33 | $6.59 |
| October 1989 | $2.41 | $6.82 |
| September 1989 | $2.41 | $6.82 |
| August 1989 | $2.37 | $6.70 |
| July 1989 | $2.57 | $7.27 |
| June 1989 | $2.67 | $7.56 |
| May 1989 | $2.71 | $7.67 |
| April 1989 | $2.75 | $7.78 |
| March 1989 | $2.71 | $7.67 |
| February 1989 | $2.77 | $7.84 |
| January 1989 | $2.79 | $7.90 |
| December 1988 | $2.93 | $8.30 |
| November 1988 | $2.93 | $8.30 |
FRBK
Price: $0.01
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.22 USD
P/E Ratio: 0.10
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 124400
Market Capitalization: 633699