Republic Bancorp Inc. (RBCAA)
62.84
2.31 (3.82%)
At close: Apr 15, 2025, 3:59 PM
62.60
-0.37%
After-hours: Apr 15, 2025, 04:06 PM EDT
Republic Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 62.00 | 62.01 | 63.70 | 63.71 | 61.59 | 61.60 | 62.97 | 62.98 | 4.03% | 37,623 |
| Apr 14, 2025 | 60.72 | 60.72 | 60.99 | 60.99 | 59.08 | 59.08 | 60.53 | 60.53 | -0.21% | 31,428 |
| Apr 11, 2025 | 59.86 | 59.86 | 60.80 | 60.80 | 59.40 | 59.40 | 60.66 | 60.66 | 0.15% | 16,642 |
| Apr 10, 2025 | 61.47 | 61.47 | 61.54 | 61.54 | 58.75 | 58.75 | 60.57 | 60.57 | -3.75% | 29,502 |
| Apr 9, 2025 | 57.33 | 57.33 | 65.23 | 65.23 | 57.33 | 57.33 | 62.93 | 62.93 | 3.59% | 46,600 |
| Apr 8, 2025 | 61.14 | 61.14 | 63.00 | 63.00 | 59.39 | 59.39 | 60.75 | 60.75 | 0.38% | 50,507 |
| Apr 7, 2025 | 58.00 | 58.00 | 63.69 | 63.69 | 56.79 | 56.79 | 60.52 | 60.52 | -0.64% | 131,700 |
| Apr 4, 2025 | 58.19 | 58.19 | 61.26 | 61.26 | 58.07 | 58.07 | 60.91 | 60.91 | 0.68% | 51,600 |
| Apr 3, 2025 | 62.07 | 62.07 | 62.46 | 62.46 | 60.08 | 60.08 | 60.50 | 60.50 | -5.73% | 48,300 |
| Apr 2, 2025 | 62.95 | 62.95 | 64.18 | 64.18 | 62.72 | 62.72 | 64.18 | 64.18 | 0.67% | 27,600 |
| Apr 1, 2025 | 63.67 | 63.67 | 64.27 | 64.27 | 63.26 | 63.26 | 63.75 | 63.75 | -0.11% | 23,600 |
| Mar 31, 2025 | 64.12 | 64.12 | 65.01 | 65.01 | 63.40 | 63.40 | 63.82 | 63.82 | -0.98% | 55,500 |
| Mar 28, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 64.14 | 64.14 | 64.45 | 64.45 | -2.57% | 16,248 |
| Mar 27, 2025 | 65.25 | 65.25 | 66.15 | 66.15 | 65.19 | 65.19 | 66.15 | 66.15 | 1.61% | 23,320 |
| Mar 26, 2025 | 65.02 | 65.02 | 65.35 | 65.35 | 64.26 | 64.26 | 65.10 | 65.10 | 0.96% | 18,300 |
| Mar 25, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 64.48 | 64.48 | 64.48 | 64.48 | -1.75% | 25,526 |
| Mar 24, 2025 | 64.88 | 64.88 | 65.93 | 65.93 | 64.88 | 64.88 | 65.63 | 65.63 | 2.76% | 17,300 |
| Mar 21, 2025 | 63.66 | 63.66 | 64.47 | 64.47 | 63.27 | 63.27 | 63.87 | 63.87 | -1.59% | 64,326 |
| Mar 20, 2025 | 64.99 | 64.54 | 65.84 | 65.38 | 64.81 | 64.36 | 64.90 | 64.45 | -1.35% | 32,343 |
| Mar 19, 2025 | 65.43 | 64.97 | 66.95 | 66.48 | 64.65 | 64.20 | 65.79 | 65.33 | 1.84% | 46,403 |
| Mar 18, 2025 | 64.41 | 63.96 | 65.14 | 64.69 | 64.19 | 63.74 | 64.60 | 64.15 | -0.74% | 21,900 |
| Mar 17, 2025 | 64.53 | 64.08 | 65.08 | 64.63 | 64.13 | 63.69 | 65.08 | 64.63 | 0.42% | 17,600 |
| Mar 14, 2025 | 63.62 | 63.18 | 65.16 | 64.71 | 63.62 | 63.18 | 64.81 | 64.36 | 1.95% | 14,602 |
| Mar 13, 2025 | 63.94 | 63.50 | 65.06 | 64.61 | 63.01 | 62.57 | 63.57 | 63.13 | -0.90% | 15,600 |
| Mar 12, 2025 | 64.28 | 63.83 | 64.47 | 64.02 | 63.09 | 62.65 | 64.15 | 63.70 | -0.11% | 35,200 |
| Mar 11, 2025 | 65.33 | 64.87 | 65.33 | 64.87 | 63.86 | 63.41 | 64.22 | 63.77 | -0.85% | 20,405 |
| Mar 10, 2025 | 65.44 | 64.99 | 65.98 | 65.52 | 64.58 | 64.13 | 64.77 | 64.32 | -2.32% | 27,847 |
| Mar 7, 2025 | 65.73 | 65.27 | 66.83 | 66.37 | 64.93 | 64.48 | 66.31 | 65.85 | 0.81% | 16,931 |
| Mar 6, 2025 | 65.10 | 64.64 | 66.58 | 66.11 | 64.77 | 64.32 | 65.78 | 65.32 | 0.47% | 19,900 |
| Mar 5, 2025 | 65.11 | 64.66 | 67.06 | 66.60 | 64.76 | 64.31 | 65.47 | 65.02 | -0.11% | 39,621 |
| Mar 4, 2025 | 67.54 | 67.07 | 68.23 | 67.75 | 65.54 | 65.08 | 65.54 | 65.08 | -4.01% | 21,042 |
| Mar 3, 2025 | 67.75 | 67.28 | 68.63 | 68.16 | 67.04 | 66.58 | 68.28 | 67.81 | 0.66% | 23,800 |
| Feb 28, 2025 | 67.70 | 67.23 | 68.15 | 67.68 | 67.18 | 66.71 | 67.83 | 67.36 | 0.55% | 20,746 |
| Feb 27, 2025 | 67.25 | 66.78 | 67.73 | 67.26 | 65.95 | 65.49 | 67.46 | 66.99 | 0.84% | 15,045 |
| Feb 26, 2025 | 66.63 | 66.17 | 67.17 | 66.71 | 65.99 | 65.54 | 66.90 | 66.44 | 0.42% | 23,413 |
| Feb 25, 2025 | 65.40 | 64.95 | 67.43 | 66.96 | 65.14 | 64.69 | 66.62 | 66.16 | 2.21% | 31,328 |
| Feb 24, 2025 | 65.94 | 65.48 | 66.52 | 66.06 | 65.05 | 64.60 | 65.18 | 64.73 | -0.73% | 22,522 |
| Feb 21, 2025 | 67.40 | 66.93 | 67.40 | 66.93 | 65.49 | 65.03 | 65.66 | 65.20 | -1.46% | 16,033 |
| Feb 20, 2025 | 66.69 | 66.23 | 67.33 | 66.87 | 66.10 | 65.64 | 66.63 | 66.17 | -1.51% | 14,310 |
| Feb 19, 2025 | 67.02 | 66.55 | 67.76 | 67.29 | 66.86 | 66.40 | 67.65 | 67.18 | 0.30% | 14,000 |
| Feb 18, 2025 | 66.80 | 66.33 | 67.92 | 67.45 | 66.80 | 66.33 | 67.45 | 66.98 | 0.99% | 19,100 |
| Feb 14, 2025 | 67.46 | 67.00 | 68.30 | 67.83 | 66.79 | 66.33 | 66.79 | 66.33 | -0.27% | 12,200 |
| Feb 13, 2025 | 65.65 | 65.19 | 67.11 | 66.64 | 65.65 | 65.19 | 66.97 | 66.50 | 1.79% | 28,920 |
| Feb 12, 2025 | 67.01 | 66.54 | 67.49 | 67.02 | 65.35 | 64.89 | 65.79 | 65.33 | -3.35% | 44,244 |
| Feb 11, 2025 | 66.09 | 65.63 | 68.24 | 67.77 | 66.09 | 65.63 | 68.07 | 67.60 | 2.24% | 17,500 |
| Feb 10, 2025 | 66.21 | 65.75 | 67.28 | 66.82 | 66.21 | 65.75 | 66.58 | 66.12 | -0.15% | 16,504 |
| Feb 7, 2025 | 67.20 | 66.74 | 67.22 | 66.76 | 66.02 | 65.56 | 66.68 | 66.22 | -1.65% | 19,400 |
| Feb 6, 2025 | 66.50 | 66.04 | 67.90 | 67.43 | 66.45 | 65.99 | 67.80 | 67.33 | 1.51% | 14,700 |
| Feb 5, 2025 | 64.78 | 64.33 | 66.81 | 66.35 | 64.74 | 64.29 | 66.79 | 66.33 | 0.56% | 19,732 |
| Feb 4, 2025 | 63.82 | 63.38 | 66.81 | 66.35 | 63.81 | 63.37 | 66.42 | 65.96 | 3.64% | 24,000 |