Republic Bancorp Inc. (RBCAA)
NASDAQ: RBCAA
· Real-Time Price · USD
76.83
-0.94 (-1.21%)
At close: Sep 05, 2025, 3:59 PM
76.83
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
RBCAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.59 | 77.90 | 76.29 | 77.77 | 77.77 | 2.34% | 18,602 |
| Sep 3, 2025 | 76.28 | 77.01 | 75.50 | 75.99 | 75.99 | -0.64% | 20,344 |
| Sep 2, 2025 | 75.87 | 76.71 | 75.41 | 76.48 | 76.48 | -0.34% | 14,400 |
| Aug 29, 2025 | 76.98 | 77.23 | 76.08 | 76.74 | 76.74 | -0.31% | 18,400 |
| Aug 28, 2025 | 76.82 | 76.99 | 76.23 | 76.98 | 76.98 | -0.05% | 17,400 |
| Aug 27, 2025 | 76.85 | 77.21 | 76.53 | 77.02 | 77.02 | 0.21% | 22,200 |
| Aug 26, 2025 | 75.18 | 77.34 | 74.39 | 76.86 | 76.86 | 1.21% | 26,044 |
| Aug 25, 2025 | 75.69 | 76.42 | 75.55 | 75.94 | 75.94 | -0.38% | 19,900 |
| Aug 22, 2025 | 73.93 | 77.00 | 73.93 | 76.23 | 76.23 | 5.03% | 43,200 |
| Aug 21, 2025 | 72.36 | 72.94 | 72.05 | 72.58 | 72.58 | 0.06% | 15,431 |
| Aug 20, 2025 | 72.27 | 72.94 | 71.55 | 72.54 | 72.54 | 0.33% | 22,248 |
| Aug 19, 2025 | 72.01 | 72.48 | 71.86 | 72.30 | 72.30 | 0.18% | 19,206 |
| Aug 18, 2025 | 71.58 | 72.42 | 71.56 | 72.17 | 72.17 | 0.88% | 16,800 |
| Aug 15, 2025 | 72.82 | 72.82 | 70.97 | 71.54 | 71.54 | -1.41% | 32,900 |
| Aug 14, 2025 | 72.32 | 73.19 | 71.57 | 72.56 | 72.56 | -0.73% | 24,600 |
| Aug 13, 2025 | 71.78 | 73.09 | 71.78 | 73.09 | 73.09 | 2.42% | 29,501 |
| Aug 12, 2025 | 69.33 | 71.58 | 69.33 | 71.36 | 71.36 | 3.77% | 30,500 |
| Aug 11, 2025 | 69.01 | 69.01 | 67.91 | 68.77 | 68.77 | 0.29% | 29,606 |
| Aug 8, 2025 | 68.21 | 68.68 | 67.77 | 68.57 | 68.57 | 1.14% | 23,400 |
| Aug 7, 2025 | 68.25 | 68.39 | 67.75 | 67.80 | 67.80 | -0.88% | 19,000 |