Republic Bancorp Inc (RBCAA) Historical Stock Data
71.71 ↑0.88 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBCAA is down -0.32% a day on average. There have been 14 days where Republic Bancorp Inc closed green and 16 days where RBCAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.31 | 71.71 | ↑$2.40 (3.46%) | 69.31 | 72.90 | 68.37K |
| 2024-12-19 | 71.69 | 70.83 | ↓$0.86 (-1.20%) | 70.57 | 72.24 | 24.57K |
| 2024-12-18 | 76.06 | 70.50 | ↓$5.56 (-7.31%) | 70.50 | 76.06 | 18.40K |
| 2024-12-17 | 75.92 | 75.09 | ↓$0.83 (-1.09%) | 74.42 | 77.48 | 17.98K |
| 2024-12-16 | 77.34 | 76.69 | ↓$0.65 (-0.84%) | 76.39 | 77.34 | 13.40K |
| 2024-12-13 | 75.48 | 76.82 | ↑$1.34 (1.78%) | 75.39 | 76.82 | 10.90K |
| 2024-12-12 | 75.91 | 76.33 | ↑$0.42 (0.55%) | 74.93 | 77.32 | 22.31K |
| 2024-12-11 | 76.70 | 76.97 | ↑$0.27 (0.35%) | 75.94 | 77.60 | 19.89K |
| 2024-12-10 | 76.38 | 75.54 | ↓$0.84 (-1.10%) | 75.14 | 77.27 | 40.38K |
| 2024-12-09 | 76.29 | 74.54 | ↓$1.75 (-2.29%) | 74.54 | 76.29 | 14.95K |
| 2024-12-06 | 77.04 | 75.94 | ↓$1.10 (-1.43%) | 75.34 | 77.04 | 15.63K |
| 2024-12-05 | 76.14 | 76.42 | ↑$0.28 (0.37%) | 75.77 | 76.67 | 16.41K |
| 2024-12-04 | 75.69 | 76.03 | ↑$0.34 (0.45%) | 75.09 | 76.40 | 19.82K |
| 2024-12-03 | 76.92 | 75.68 | ↓$1.24 (-1.61%) | 75.40 | 76.92 | 12.60K |
| 2024-12-02 | 76.60 | 76.85 | ↑$0.25 (0.32%) | 75.00 | 77.43 | 17.86K |
| 2024-11-29 | 77.34 | 76.28 | ↓$1.07 (-1.38%) | 76.01 | 77.34 | 13.91K |
| 2024-11-27 | 78.22 | 77.36 | ↓$0.86 (-1.10%) | 76.81 | 78.33 | 10.51K |
| 2024-11-26 | 77.73 | 77.07 | ↓$0.66 (-0.85%) | 76.11 | 77.73 | 11.83K |
| 2024-11-25 | 78.99 | 77.83 | ↓$1.16 (-1.47%) | 77.83 | 80.68 | 26.43K |
| 2024-11-22 | 76.02 | 77.62 | ↑$1.60 (2.10%) | 76.02 | 77.62 | 13.44K |
| 2024-11-21 | 75.86 | 76.01 | ↑$0.15 (0.20%) | 75.32 | 76.49 | 15K |
| 2024-11-20 | 74.36 | 74.84 | ↑$0.48 (0.65%) | 73.44 | 74.88 | 11.04K |
| 2024-11-19 | 74.15 | 75.29 | ↑$1.14 (1.54%) | 73.89 | 75.29 | 12.22K |
| 2024-11-18 | 76.08 | 74.85 | ↓$1.23 (-1.62%) | 74.73 | 76.22 | 17.51K |
| 2024-11-15 | 77.34 | 76.21 | ↓$1.13 (-1.46%) | 75.49 | 77.34 | 12.92K |
| 2024-11-14 | 75.76 | 76.65 | ↑$0.89 (1.17%) | 75.32 | 77.00 | 20.04K |
| 2024-11-13 | 79.06 | 76.43 | ↓$2.63 (-3.33%) | 76.34 | 79.53 | 19.29K |
| 2024-11-12 | 75.58 | 78.12 | ↑$2.54 (3.36%) | 75.58 | 78.79 | 29.57K |
| 2024-11-11 | 78.28 | 78.11 | ↓$0.17 (-0.22%) | 77.85 | 78.96 | 28K |
| 2024-11-08 | 74.52 | 76.24 | ↑$1.72 (2.31%) | 74.48 | 76.47 | 17.03K |
Create an account or log in to view more rows.
$RBCAA Keep up the pressure.
$RBCAA futes rippin
$RBCAA we had no volume for days before the last big rip
$RBCAA It’s that TIME!! To Double down!
$RBCAA is it time?
$RBCAA I need a smoke after this trade
$RBCAA if your selling dont regret it later
$RBCAA prepare your cash to buy dip
$RBCAA Not another do nothing day
$RBCAA lock and load