Republic Bancorp Inc (RBCAA) Historical Stock Data
74.84 ↓0.45 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBCAA is up 0.23% a day on average. There have been 16 days where Republic Bancorp Inc closed green and 14 days where RBCAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 77.63 | 74.14 | ↓$3.49 (-4.50%) | 74.08 | 77.63 | 23.30K |
| 2024-11-06 | 72.00 | 77.65 | ↑$5.65 (7.85%) | 72.00 | 79.75 | 56.12K |
| 2024-11-05 | 65.96 | 68.12 | ↑$2.16 (3.27%) | 64.89 | 68.12 | 16.58K |
| 2024-11-04 | 67.59 | 66.03 | ↓$1.56 (-2.31%) | 65.83 | 67.59 | 31.11K |
| 2024-11-01 | 67.72 | 67.49 | ↓$0.23 (-0.34%) | 66.65 | 67.72 | 13.33K |
| 2024-10-31 | 69.34 | 67.50 | ↓$1.84 (-2.65%) | 67.48 | 69.34 | 11.96K |
| 2024-10-30 | 69.93 | 68.89 | ↓$1.04 (-1.49%) | 68.89 | 70.03 | 10.33K |
| 2024-10-29 | 68.77 | 68.76 | ↓$0.01 (-0.01%) | 68.75 | 69.24 | 9.45K |
| 2024-10-28 | 68.29 | 69.57 | ↑$1.29 (1.88%) | 68.27 | 70.61 | 18.05K |
| 2024-10-25 | 68.24 | 67.03 | ↓$1.21 (-1.77%) | 66.94 | 68.24 | 13.75K |
| 2024-10-24 | 67.86 | 68.18 | ↑$0.32 (0.47%) | 67.25 | 68.66 | 13.41K |
| 2024-10-23 | 67.22 | 68.07 | ↑$0.85 (1.26%) | 67.06 | 68.35 | 17.76K |
| 2024-10-22 | 65.46 | 67.96 | ↑$2.50 (3.83%) | 65.46 | 67.96 | 11.78K |
| 2024-10-21 | 69.50 | 66.94 | ↓$2.56 (-3.68%) | 66.94 | 69.67 | 18.10K |
| 2024-10-18 | 68.64 | 69.10 | ↑$0.46 (0.67%) | 68.48 | 70.00 | 26.27K |
| 2024-10-17 | 67.48 | 67.75 | ↑$0.27 (0.40%) | 66.80 | 68.19 | 19.64K |
| 2024-10-16 | 66.66 | 67.20 | ↑$0.54 (0.81%) | 66.66 | 67.56 | 11.63K |
| 2024-10-15 | 65.69 | 65.60 | ↓$0.09 (-0.14%) | 65.27 | 67.21 | 19.57K |
| 2024-10-14 | 65.51 | 65.20 | ↓$0.31 (-0.47%) | 65.12 | 65.88 | 8.51K |
| 2024-10-11 | 65.19 | 65.62 | ↑$0.43 (0.66%) | 64.99 | 65.63 | 7.78K |
| 2024-10-10 | 62.56 | 63.12 | ↑$0.56 (0.90%) | 62.14 | 63.53 | 12.75K |
Create an account or log in to view more rows.
$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
$RBCAA looking ready to breakout soon.