Republic Bancorp Inc. (RBCAA)
NASDAQ: RBCAA
· Real-Time Price · USD
71.75
0.90 (1.27%)
At close: Oct 03, 2025, 3:59 PM
71.75
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RBCAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70.77 | 72.05 | 70.77 | 71.75 | 71.75 | 1.27% | 26,183 |
| Oct 2, 2025 | 71.26 | 71.26 | 70.00 | 70.85 | 70.85 | -0.70% | 19,600 |
| Oct 1, 2025 | 71.55 | 72.72 | 70.98 | 71.35 | 71.35 | -1.25% | 20,300 |
| Sep 30, 2025 | 72.30 | 73.38 | 71.12 | 72.25 | 72.25 | -0.01% | 37,100 |
| Sep 29, 2025 | 73.64 | 73.64 | 72.16 | 72.26 | 72.26 | -2.13% | 28,793 |
| Sep 26, 2025 | 73.80 | 74.01 | 73.11 | 73.83 | 73.83 | 0.57% | 14,323 |
| Sep 25, 2025 | 73.92 | 73.92 | 73.02 | 73.41 | 73.41 | -0.30% | 17,005 |
| Sep 24, 2025 | 74.12 | 74.44 | 73.29 | 73.63 | 73.63 | -0.89% | 22,300 |
| Sep 23, 2025 | 74.90 | 75.34 | 73.96 | 74.29 | 74.29 | 0.08% | 24,413 |
| Sep 22, 2025 | 74.63 | 74.65 | 73.79 | 74.23 | 74.23 | -0.75% | 21,800 |
| Sep 19, 2025 | 76.75 | 76.83 | 74.58 | 74.79 | 74.79 | -3.26% | 83,925 |
| Sep 18, 2025 | 75.52 | 77.49 | 75.52 | 77.31 | 76.85 | 2.96% | 22,316 |
| Sep 17, 2025 | 75.15 | 77.48 | 74.88 | 75.09 | 74.65 | 0.48% | 23,000 |
| Sep 16, 2025 | 75.46 | 76.86 | 73.98 | 74.73 | 74.29 | -1.02% | 17,527 |
| Sep 15, 2025 | 76.18 | 76.71 | 75.42 | 75.50 | 75.06 | -0.46% | 20,278 |
| Sep 12, 2025 | 75.94 | 76.51 | 75.60 | 75.85 | 75.41 | -1.58% | 17,600 |
| Sep 11, 2025 | 75.98 | 77.23 | 75.98 | 77.07 | 76.62 | 0.78% | 24,216 |
| Sep 10, 2025 | 75.37 | 76.60 | 75.37 | 76.47 | 76.02 | 0.67% | 15,828 |
| Sep 9, 2025 | 76.61 | 77.29 | 75.72 | 75.96 | 75.51 | -1.43% | 15,420 |
| Sep 8, 2025 | 77.19 | 77.19 | 76.46 | 77.06 | 76.61 | 0.30% | 17,000 |
Page 1 of 136