Republic Bancorp Inc. (RBCAA)
65.68
0.21 (0.32%)
At close: Mar 06, 2025, 3:14 PM
65.80
0.18%
After-hours: Mar 06, 2025, 03:15 PM EST
RBCAA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 65.11 | 67.06 | 64.76 | 65.47 | -0.07 | -0.11% | 39,621 |
| Mar 4, 2025 | 67.54 | 68.23 | 65.54 | 65.54 | -2.74 | -4.01% | 21,042 |
| Mar 3, 2025 | 67.75 | 68.63 | 67.04 | 68.28 | 0.45 | 0.66% | 23,800 |
| Feb 28, 2025 | 67.70 | 68.15 | 67.18 | 67.83 | 0.37 | 0.55% | 20,746 |
| Feb 27, 2025 | 67.25 | 67.73 | 65.95 | 67.46 | 0.56 | 0.84% | 15,045 |
| Feb 26, 2025 | 66.63 | 67.17 | 65.99 | 66.90 | 0.28 | 0.42% | 23,413 |
| Feb 25, 2025 | 65.40 | 67.43 | 65.14 | 66.62 | 1.44 | 2.21% | 31,328 |
| Feb 24, 2025 | 65.94 | 66.52 | 65.05 | 65.18 | -0.48 | -0.73% | 22,522 |
| Feb 21, 2025 | 67.40 | 67.40 | 65.49 | 65.66 | -0.97 | -1.46% | 16,033 |
| Feb 20, 2025 | 66.69 | 67.33 | 66.10 | 66.63 | -1.02 | -1.51% | 14,310 |
| Feb 19, 2025 | 67.02 | 67.76 | 66.86 | 67.65 | 0.20 | 0.30% | 14,000 |
| Feb 18, 2025 | 66.80 | 67.92 | 66.80 | 67.45 | 0.66 | 0.99% | 19,100 |
| Feb 14, 2025 | 67.46 | 68.30 | 66.79 | 66.79 | -0.18 | -0.27% | 12,200 |
| Feb 13, 2025 | 65.65 | 67.11 | 65.65 | 66.97 | 1.18 | 1.79% | 28,920 |
| Feb 12, 2025 | 67.01 | 67.49 | 65.35 | 65.79 | -2.28 | -3.35% | 44,244 |
| Feb 11, 2025 | 66.09 | 68.24 | 66.09 | 68.07 | 1.49 | 2.24% | 17,500 |
| Feb 10, 2025 | 66.21 | 67.28 | 66.21 | 66.58 | -0.10 | -0.15% | 16,504 |
| Feb 7, 2025 | 67.20 | 67.22 | 66.02 | 66.68 | -1.12 | -1.65% | 19,400 |
| Feb 6, 2025 | 66.50 | 67.90 | 66.45 | 67.80 | 1.01 | 1.51% | 14,700 |
| Feb 5, 2025 | 64.78 | 66.81 | 64.74 | 66.79 | 0.37 | 0.56% | 19,732 |
| Feb 4, 2025 | 63.82 | 66.81 | 63.81 | 66.42 | 2.33 | 3.64% | 24,000 |
| Feb 3, 2025 | 64.30 | 65.08 | 63.53 | 64.09 | -1.36 | -2.08% | 23,944 |
| Jan 31, 2025 | 65.84 | 66.09 | 64.78 | 65.45 | -0.02 | -0.03% | 30,400 |
| Jan 30, 2025 | 66.32 | 67.30 | 64.63 | 65.47 | -1.33 | -1.99% | 30,138 |
| Jan 29, 2025 | 66.04 | 67.45 | 65.13 | 66.80 | -0.06 | -0.09% | 37,300 |
| Jan 28, 2025 | 66.95 | 66.96 | 65.61 | 66.86 | 0.13 | 0.19% | 19,300 |
| Jan 27, 2025 | 66.32 | 68.60 | 66.07 | 66.73 | -0.26 | -0.39% | 33,400 |
| Jan 24, 2025 | 67.36 | 67.69 | 65.12 | 66.99 | -1.66 | -2.42% | 20,000 |
| Jan 23, 2025 | 68.10 | 68.94 | 67.50 | 68.65 | 0.74 | 1.09% | 28,900 |
| Jan 22, 2025 | 68.83 | 69.76 | 67.67 | 67.91 | -1.23 | -1.78% | 24,925 |
| Jan 21, 2025 | 68.96 | 70.02 | 68.96 | 69.14 | 0.71 | 1.04% | 23,405 |
| Jan 17, 2025 | 68.23 | 69.62 | 67.42 | 68.43 | 0.94 | 1.39% | 31,026 |
| Jan 16, 2025 | 67.27 | 67.49 | 66.67 | 67.49 | -0.53 | -0.78% | 16,445 |
| Jan 15, 2025 | 68.50 | 69.33 | 67.61 | 68.02 | 1.02 | 1.52% | 25,200 |
| Jan 14, 2025 | 65.57 | 67.34 | 65.39 | 67.00 | 1.89 | 2.90% | 18,616 |
| Jan 13, 2025 | 63.91 | 65.74 | 63.33 | 65.11 | 0.31 | 0.48% | 19,500 |
| Jan 10, 2025 | 65.83 | 65.83 | 63.13 | 64.80 | -1.85 | -2.78% | 19,000 |
| Jan 8, 2025 | 65.95 | 67.26 | 65.95 | 66.65 | -0.24 | -0.36% | 18,516 |
| Jan 7, 2025 | 67.05 | 67.20 | 65.76 | 66.89 | -0.70 | -1.04% | 20,228 |
| Jan 6, 2025 | 68.92 | 68.92 | 67.13 | 67.59 | -1.48 | -2.14% | 31,400 |
| Jan 3, 2025 | 69.02 | 69.09 | 67.54 | 69.07 | 0.08 | 0.12% | 15,715 |
| Jan 2, 2025 | 71.80 | 71.80 | 68.09 | 68.99 | -0.88 | -1.26% | 14,229 |
| Dec 31, 2024 | 70.44 | 71.87 | 69.86 | 69.87 | -0.25 | -0.36% | 14,047 |
| Dec 30, 2024 | 70.54 | 70.86 | 69.83 | 70.12 | -0.56 | -0.79% | 12,513 |
| Dec 27, 2024 | 71.94 | 73.39 | 69.06 | 70.68 | -1.25 | -1.74% | 17,428 |
| Dec 26, 2024 | 71.06 | 71.93 | 71.02 | 71.93 | 0.34 | 0.47% | 10,100 |
| Dec 24, 2024 | 71.26 | 71.59 | 70.25 | 71.59 | 0.73 | 1.03% | 7,231 |
| Dec 23, 2024 | 71.16 | 71.52 | 70.42 | 70.86 | -0.85 | -1.19% | 10,600 |
| Dec 20, 2024 | 69.31 | 72.90 | 69.31 | 71.71 | 0.88 | 1.24% | 68,400 |
| Dec 19, 2024 | 71.69 | 72.24 | 70.57 | 70.83 | 0.33 | 0.47% | 24,600 |