Republic Bancorp, Inc. Class A RBCAA
NASDAQ · United States · Finance
$92.21+0.51 (+0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92.21 | +0.56% | $91.35 | $92.25 | $89.99 | 103.60K |
| 2026-09-30 | $91.70 | -0.74% | $92.22 | $93.28 | $91.22 | 101.90K |
| 2026-09-29 | $92.38 | -1.14% | $93.30 | $93.89 | $91.92 | 75.20K |
| 2026-09-28 | $93.45 | -1.16% | $94.43 | $94.79 | $93.39 | 74.80K |
| 2026-09-25 | $94.55 | +0.45% | $94.53 | $94.98 | $93.96 | 71.80K |
| 2026-09-24 | $94.13 | +0.86% | $93.77 | $94.65 | $93.53 | 73.10K |
| 2026-09-23 | $93.33 | -0.42% | $93.65 | $94.18 | $93.11 | 67.30K |
| 2026-09-22 | $93.72 | -0.05% | $94.51 | $95.28 | $93.72 | 150.60K |
| 2026-09-21 | $93.77 | -0.07% | $94.05 | $94.61 | $93.66 | 123.20K |
| 2026-09-18 | $93.84 | +0.03% | $93.08 | $94.14 | $92.00 | 230.90K |
| 2026-09-17 | $93.81 | -0.30% | $94.86 | $95.13 | $93.42 | 128.20K |
| 2026-09-16 | $94.09 | -2.67% | $96.39 | $96.64 | $93.19 | 163.20K |
| 2026-09-15 | $96.67 | +0.17% | $96.33 | $97.08 | $96.12 | 74.40K |
| 2026-09-14 | $96.51 | +0.25% | $96.56 | $97.50 | $95.68 | 122.50K |
| 2026-09-11 | $96.27 | -1.00% | $98.33 | $99.13 | $95.93 | 84.70K |
| 2026-09-10 | $97.24 | +1.02% | $96.26 | $97.32 | $95.41 | 106.70K |
| 2026-09-09 | $96.26 | -0.16% | $95.73 | $96.58 | $94.41 | 146.00K |
| 2026-09-08 | $96.41 | -0.40% | $96.16 | $97.00 | $95.65 | 151.80K |
| 2026-09-04 | $96.80 | +1.34% | $95.49 | $97.39 | $95.49 | 106.30K |
| 2026-09-03 | $95.52 | -0.86% | $96.61 | $97.77 | $95.23 | 115.90K |
| 2026-09-02 | $96.35 | +1.73% | $94.71 | $96.80 | $94.37 | 145.40K |
| 2026-09-01 | $94.71 | +1.28% | $93.58 | $94.99 | $92.88 | 159.90K |
| 2026-08-31 | $93.51 | -1.46% | $94.65 | $94.65 | $92.93 | 70.40K |
| 2026-08-28 | $94.90 | +1.02% | $93.94 | $95.67 | $93.94 | 84.60K |
| 2026-08-27 | $93.94 | -0.36% | $93.46 | $94.21 | $92.47 | 68.40K |
| 2026-08-26 | $94.28 | -0.17% | $94.52 | $96.99 | $93.50 | 102.20K |
| 2026-08-25 | $94.44 | -0.57% | $95.13 | $95.35 | $94.36 | 113.50K |
| 2026-08-24 | $94.98 | +0.66% | $94.41 | $95.98 | $94.05 | 88.10K |
| 2026-08-21 | $94.36 | +0.02% | $94.67 | $95.06 | $93.72 | 93.70K |
| 2026-08-20 | $94.34 | +1.01% | $93.25 | $94.47 | $92.50 | 88.10K |
| 2026-08-19 | $93.40 | -2.79% | $96.16 | $96.47 | $93.25 | 81.70K |
| 2026-08-18 | $96.08 | -0.70% | $96.96 | $97.43 | $95.99 | 69.20K |
| 2026-08-17 | $96.76 | -1.24% | $97.52 | $98.15 | $94.69 | 77.10K |
| 2026-08-14 | $97.97 | -0.01% | $97.98 | $98.49 | $97.60 | 63.80K |
| 2026-08-13 | $97.98 | +0.90% | $97.31 | $98.77 | $95.71 | 132.40K |
| 2026-08-12 | $97.11 | -1.98% | $98.98 | $99.89 | $97.01 | 181.30K |
| 2026-08-11 | $99.07 | +1.60% | $97.99 | $99.59 | $97.11 | 64.70K |
| 2026-08-10 | $97.51 | -1.69% | $98.56 | $99.00 | $97.14 | 80.00K |
| 2026-08-07 | $99.19 | -0.43% | $99.47 | $99.97 | $98.04 | 72.30K |
| 2026-08-06 | $99.62 | -0.66% | $100.92 | $102.22 | $99.51 | 83.70K |
| 2026-08-05 | $100.28 | -0.30% | $101.10 | $101.81 | $100.10 | 136.10K |
| 2026-08-04 | $100.58 | +1.07% | $99.28 | $101.50 | $99.04 | 70.50K |
| 2026-08-03 | $99.52 | -0.02% | $101.07 | $101.13 | $98.33 | 135.60K |
| 2026-07-31 | $99.54 | +1.12% | $98.34 | $100.23 | $98.00 | 133.70K |
| 2026-07-30 | $98.44 | -1.31% | $99.97 | $99.97 | $98.20 | 89.10K |
| 2026-07-29 | $99.75 | -0.88% | $100.64 | $102.00 | $99.61 | 172.50K |
| 2026-07-28 | $100.64 | +3.72% | $97.98 | $101.18 | $97.37 | 129.60K |
| 2026-07-27 | $97.03 | +3.63% | $94.64 | $97.30 | $93.95 | 134.60K |
| 2026-07-24 | $93.63 | +3.16% | $91.95 | $94.31 | $91.46 | 89.60K |
| 2026-07-23 | $90.76 | +0.17% | $89.56 | $90.98 | $88.99 | 112.30K |
| 2026-07-22 | $90.61 | -0.73% | $91.48 | $91.88 | $89.83 | 63.70K |
| 2026-07-21 | $91.28 | +0.50% | $90.37 | $92.75 | $89.58 | 106.70K |
| 2026-07-20 | $90.83 | -0.09% | $91.14 | $91.77 | $90.18 | 237.80K |
| 2026-07-17 | $90.91 | -1.53% | $92.00 | $93.85 | $90.38 | 99.20K |
| 2026-07-16 | $92.32 | +3.34% | $89.75 | $92.85 | $89.75 | 98.30K |
| 2026-07-15 | $89.34 | +0.97% | $88.80 | $89.76 | $88.15 | 72.70K |
| 2026-07-14 | $88.48 | +0.07% | $88.52 | $89.19 | $88.10 | 59.30K |
| 2026-07-13 | $88.42 | +0.31% | $88.16 | $89.10 | $87.77 | 99.90K |
| 2026-07-10 | $88.15 | -0.40% | $88.50 | $89.09 | $87.85 | 82.50K |
| 2026-07-09 | $88.50 | +0.88% | $87.95 | $89.15 | $87.70 | 92.10K |
| 2026-07-08 | $87.73 | -2.79% | $90.25 | $90.25 | $87.49 | 193.80K |
| 2026-07-07 | $90.25 | -0.92% | $91.35 | $92.20 | $90.21 | 150.90K |
| 2026-07-06 | $91.09 | -0.45% | $91.02 | $92.15 | $89.74 | 103.80K |
| 2026-07-02 | $91.50 | -1.41% | $92.92 | $93.54 | $91.22 | 162.80K |
| 2026-07-01 | $92.81 | +2.63% | $90.43 | $92.90 | $90.20 | 94.90K |
| 2026-06-30 | $90.43 | +0.14% | $90.30 | $91.09 | $89.44 | 158.20K |
| 2026-06-29 | $90.30 | +1.03% | $89.40 | $90.69 | $88.61 | 86.70K |
| 2026-06-26 | $89.38 | +1.49% | $88.44 | $90.15 | $88.23 | 256.30K |
| 2026-06-25 | $88.07 | +0.23% | $87.73 | $88.84 | $87.01 | 109.20K |
| 2026-06-24 | $87.87 | +0.84% | $86.94 | $87.93 | $85.07 | 103.10K |
| 2026-06-23 | $87.14 | +1.78% | $85.74 | $87.37 | $84.86 | 141.60K |
| 2026-06-22 | $85.62 | +1.01% | $84.47 | $86.41 | $84.47 | 128.20K |
| 2026-06-18 | $84.76 | +0.08% | $85.49 | $85.95 | $84.55 | 268.40K |
| 2026-06-17 | $84.69 | -0.78% | $84.96 | $87.50 | $83.76 | 174.60K |
| 2026-06-16 | $85.36 | +0.18% | $85.53 | $86.30 | $84.81 | 143.10K |
| 2026-06-15 | $85.21 | -2.79% | $87.68 | $88.24 | $84.49 | 93.00K |
| 2026-06-12 | $87.66 | +0.90% | $87.23 | $88.51 | $87.23 | 73.20K |
| 2026-06-11 | $86.88 | -0.97% | $88.00 | $88.78 | $86.79 | 94.40K |
| 2026-06-10 | $87.73 | +1.81% | $86.89 | $88.54 | $86.00 | 75.80K |
| 2026-06-09 | $86.17 | +1.53% | $85.19 | $87.15 | $85.19 | 70.50K |
| 2026-06-08 | $84.87 | +0.44% | $84.55 | $85.77 | $84.26 | 98.80K |
| 2026-06-05 | $84.50 | +0.38% | $84.18 | $85.58 | $83.76 | 58.80K |
| 2026-06-04 | $84.18 | +3.98% | $82.07 | $84.76 | $81.92 | 92.20K |
| 2026-06-03 | $80.96 | -1.70% | $81.80 | $81.98 | $79.77 | 111.20K |
| 2026-06-02 | $82.36 | +3.25% | $79.43 | $82.37 | $79.05 | 97.70K |
| 2026-06-01 | $79.77 | -1.46% | $80.30 | $80.81 | $78.93 | 91.50K |
| 2026-05-29 | $80.95 | +0.76% | $80.09 | $81.26 | $80.09 | 100.70K |
| 2026-05-28 | $80.34 | +0.61% | $79.62 | $80.34 | $79.09 | 75.80K |
| 2026-05-27 | $79.85 | -0.80% | $80.64 | $81.52 | $79.29 | 82.60K |
| 2026-05-26 | $80.49 | +1.36% | $79.61 | $81.05 | $79.56 | 64.40K |