Republic Bancorp Inc. (RBCAA)
NASDAQ: RBCAA
· Real-Time Price · USD
71.52
-1.04 (-1.43%)
At close: Aug 15, 2025, 2:34 PM
RBCAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.32 | 73.19 | 71.57 | 72.56 | 72.56 | -0.73% | 24,561 |
| 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 |
| Aug 6, 2025 | 68.44 | 68.68 | 68.06 | 68.40 | 68.40 | -0.35% | 16,115 |
| Aug 5, 2025 | 68.58 | 68.85 | 67.85 | 68.64 | 68.64 | 0.01% | 24,333 |
| Aug 4, 2025 | 67.99 | 69.05 | 67.65 | 68.63 | 68.63 | 1.67% | 29,710 |
| Aug 1, 2025 | 68.41 | 68.41 | 66.82 | 67.50 | 67.50 | -1.98% | 36,349 |
| Jul 31, 2025 | 69.51 | 69.51 | 68.63 | 68.86 | 68.86 | -1.92% | 28,325 |
| Jul 30, 2025 | 70.53 | 72.09 | 69.91 | 70.21 | 70.21 | -0.75% | 30,100 |
| Jul 29, 2025 | 72.23 | 72.50 | 70.74 | 70.74 | 70.74 | -1.34% | 25,000 |
| Jul 28, 2025 | 72.15 | 72.60 | 70.82 | 71.70 | 71.70 | -0.57% | 29,100 |
| Jul 25, 2025 | 72.44 | 72.87 | 71.07 | 72.11 | 72.11 | -0.73% | 26,400 |
| Jul 24, 2025 | 73.60 | 73.86 | 72.52 | 72.64 | 72.64 | -2.37% | 30,619 |
| Jul 23, 2025 | 74.83 | 74.83 | 73.35 | 74.40 | 74.40 | 0.45% | 36,142 |
| Jul 22, 2025 | 74.67 | 75.58 | 74.03 | 74.07 | 74.07 | -1.21% | 37,325 |
| Jul 21, 2025 | 76.16 | 76.60 | 74.75 | 74.98 | 74.98 | -0.92% | 37,400 |
| Jul 18, 2025 | 77.42 | 77.94 | 74.88 | 75.68 | 75.68 | 0.07% | 56,000 |