Saturday, 30 March 2024
Republic First Bancorp Inc.
Date | Open | High | Low | Close | Volume |
14/10/22 | 3.000 | 3.000 | 2.900 | 2.930 | 121,800 |
13/10/22 | 2.880 | 2.990 | 2.820 | 2.950 | 112,900 |
12/10/22 | 2.920 | 2.920 | 2.860 | 2.900 | 95,200 |
11/10/22 | 2.850 | 2.940 | 2.850 | 2.920 | 97,000 |
10/10/22 | 2.940 | 2.980 | 2.900 | 2.920 | 161,300 |
07/10/22 | 2.950 | 2.950 | 2.890 | 2.910 | 110,900 |
06/10/22 | 2.960 | 2.980 | 2.930 | 2.950 | 86,400 |
05/10/22 | 2.950 | 3.010 | 2.950 | 2.960 | 164,000 |
04/10/22 | 2.880 | 3.060 | 2.880 | 3.010 | 248,000 |
03/10/22 | 2.800 | 2.910 | 2.780 | 2.860 | 156,500 |
30/09/22 | 2.910 | 2.920 | 2.820 | 2.830 | 185,200 |
29/09/22 | 2.910 | 2.910 | 2.815 | 2.890 | 149,600 |
28/09/22 | 2.980 | 3.000 | 2.950 | 2.950 | 166,500 |
26/09/22 | 2.960 | 3.040 | 2.880 | 2.890 | 169,600 |
23/09/22 | 2.980 | 2.980 | 2.860 | 2.970 | 262,200 |
22/09/22 | 3.190 | 3.210 | 2.950 | 2.960 | 213,400 |
21/09/22 | 3.200 | 3.230 | 3.150 | 3.180 | 147,800 |
20/09/22 | 3.230 | 3.300 | 3.155 | 3.160 | 181,600 |
19/09/22 | 3.120 | 3.270 | 3.080 | 3.230 | 223,600 |
16/09/22 | 3.110 | 3.120 | 3.040 | 3.100 | 534,900 |
15/09/22 | 2.720 | 3.180 | 2.690 | 3.110 | 1,137,800 |
14/09/22 | 2.620 | 2.650 | 2.580 | 2.590 | 150,800 |
13/09/22 | 2.750 | 2.760 | 2.620 | 2.640 | 267,000 |
12/09/22 | 2.780 | 2.830 | 2.750 | 2.760 | 214,500 |
09/09/22 | 2.830 | 2.830 | 2.720 | 2.760 | 196,800 |
08/09/22 | 2.820 | 2.840 | 2.750 | 2.800 | 204,600 |
07/09/22 | 2.840 | 2.870 | 2.755 | 2.830 | 488,900 |
06/09/22 | 2.950 | 3.001 | 2.720 | 2.830 | 423,200 |
02/09/22 | 3.080 | 3.080 | 2.950 | 2.970 | 398,300 |
01/09/22 | 3.150 | 3.170 | 3.010 | 3.040 | 341,300 |
31/08/22 | 3.280 | 3.280 | 3.120 | 3.180 | 243,800 |
30/08/22 | 3.210 | 3.250 | 3.135 | 3.240 | 158,600 |
29/08/22 | 3.110 | 3.255 | 3.100 | 3.210 | 171,900 |
26/08/22 | 3.370 | 3.400 | 3.120 | 3.160 | 373,700 |
25/08/22 | 3.360 | 3.390 | 3.330 | 3.390 | 106,700 |
24/08/22 | 3.360 | 3.370 | 3.305 | 3.340 | 101,700 |
23/08/22 | 3.350 | 3.390 | 3.320 | 3.340 | 199,300 |
22/08/22 | 3.600 | 3.610 | 3.320 | 3.330 | 393,300 |
19/08/22 | 3.560 | 3.650 | 3.490 | 3.650 | 363,500 |
18/08/22 | 3.530 | 3.610 | 3.510 | 3.590 | 419,800 |
17/08/22 | 3.600 | 3.620 | 3.510 | 3.520 | 134,900 |
16/08/22 | 3.540 | 3.650 | 3.470 | 3.610 | 689,600 |
15/08/22 | 3.530 | 3.570 | 3.450 | 3.570 | 116,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |