5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
+3.82%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-9.77%
Republic Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $69.84 | $68.95 (-1.27%) | $70.16 | $68.59 | 24.31 K | $1.36 B |
| 12/03/2025 | $68.72 | $70.42 (2.47%) | $70.61 | $68.72 | 18.70 K | $1.39 B |
| 12/02/2025 | $68.90 | $68.21 (-1%) | $69.26 | $68.21 | 11.60 K | $1.35 B |
| 12/01/2025 | $67.44 | $68.96 (2.25%) | $69.26 | $67.44 | 13.43 K | $1.36 B |
| 11/28/2025 | $68.11 | $69.01 (1.32%) | $69.02 | $67.65 | 11.70 K | $1.36 B |
| 11/26/2025 | $68.51 | $69.04 (0.77%) | $69.64 | $68.25 | 21.80 K | $1.36 B |
| 11/25/2025 | $67.28 | $69.03 (2.6%) | $69.80 | $67.28 | 19.10 K | $1.36 B |
| 11/24/2025 | $67.40 | $67.20 (-0.3%) | $67.76 | $66.53 | 19.87 K | $1.33 B |
| 11/21/2025 | $65.56 | $67.83 (3.46%) | $68.81 | $65.56 | 26.45 K | $1.34 B |
| 11/20/2025 | $66.71 | $65.68 (-1.54%) | $66.92 | $64.94 | 17.43 K | $1.30 B |
| 11/19/2025 | $65.68 | $65.78 (0.15%) | $66.15 | $64.85 | 20.80 K | $1.30 B |
| 11/18/2025 | $65.13 | $65.11 (-0.03%) | $65.85 | $63.97 | 16.53 K | $1.28 B |
| 11/17/2025 | $66.54 | $64.96 (-2.37%) | $67.26 | $64.68 | 17.71 K | $1.28 B |
| 11/14/2025 | $66.99 | $66.94 (-0.07%) | $67.91 | $65.56 | 19.00 K | $1.32 B |
| 11/13/2025 | $66.47 | $66.94 (0.71%) | $67.20 | $66.05 | 19.20 K | $1.32 B |
| 11/12/2025 | $66.28 | $66.67 (0.59%) | $66.85 | $66.28 | 13.40 K | $1.32 B |
| 11/11/2025 | $66.32 | $66.89 (0.86%) | $67.42 | $66.02 | 23.01 K | $1.32 B |
| 11/10/2025 | $65.00 | $65.54 (0.83%) | $66.28 | $65.00 | 17.50 K | $1.29 B |
| 11/07/2025 | $65.56 | $65.67 (0.17%) | $66.40 | $65.39 | 15.43 K | $1.30 B |
| 11/06/2025 | $65.74 | $65.56 (-0.27%) | $66.19 | $65.56 | 12.05 K | $1.29 B |
| 11/05/2025 | $64.36 | $66.41 (3.19%) | $67.19 | $64.36 | 20.62 K | $1.31 B |
| 11/04/2025 | $65.01 | $65.31 (0.46%) | $65.98 | $64.98 | 21.70 K | $1.29 B |
| 11/03/2025 | $66.17 | $65.45 (-1.09%) | $66.17 | $65.07 | 17.20 K | $1.29 B |
| 10/31/2025 | $65.91 | $65.90 (-0.02%) | $66.39 | $64.52 | 18.20 K | $1.30 B |
| 10/30/2025 | $65.64 | $66.38 (1.13%) | $67.32 | $65.64 | 15.11 K | $1.31 B |
| 10/29/2025 | $67.65 | $66.21 (-2.13%) | $68.25 | $65.38 | 31.54 K | $1.31 B |
| 10/28/2025 | $68.21 | $67.86 (-0.51%) | $68.85 | $67.56 | 21.80 K | $1.34 B |
| 10/27/2025 | $69.80 | $68.25 (-2.22%) | $69.80 | $68.25 | 23.92 K | $1.35 B |
| 10/24/2025 | $69.54 | $69.70 (0.23%) | $69.89 | $69.28 | 10.71 K | $1.38 B |
| 10/23/2025 | $69.74 | $69.08 (-0.95%) | $69.74 | $68.95 | 19.20 K | $1.36 B |
| 10/22/2025 | $68.65 | $69.98 (1.94%) | $70.56 | $68.65 | 27.34 K | $1.38 B |
| 10/21/2025 | $69.79 | $68.28 (-2.16%) | $71.10 | $68.28 | 25.02 K | $1.35 B |
| 10/20/2025 | $71.70 | $69.96 (-2.43%) | $71.70 | $69.59 | 25.40 K | $1.38 B |
| 10/17/2025 | $69.71 | $70.99 (1.84%) | $72.47 | $69.71 | 41.31 K | $1.40 B |
| 10/16/2025 | $71.46 | $68.42 (-4.25%) | $71.46 | $68.17 | 32.60 K | $1.35 B |
| 10/15/2025 | $71.73 | $71.46 (-0.38%) | $71.85 | $70.25 | 28.85 K | $1.41 B |
| 10/14/2025 | $69.98 | $71.52 (2.2%) | $72.04 | $69.98 | 28.70 K | $1.41 B |
| 10/13/2025 | $69.47 | $70.09 (0.89%) | $70.11 | $68.75 | 20.91 K | $1.38 B |
| 10/10/2025 | $70.85 | $68.72 (-3.01%) | $71.10 | $68.70 | 22.20 K | $1.36 B |
| 10/09/2025 | $71.03 | $70.70 (-0.46%) | $71.03 | $70.12 | 18.10 K | $1.39 B |
| 10/08/2025 | $70.80 | $71.03 (0.32%) | $71.31 | $70.80 | 16.57 K | $1.40 B |
| 10/07/2025 | $72.18 | $70.74 (-2%) | $72.18 | $70.65 | 54.20 K | $1.40 B |
| 10/06/2025 | $71.16 | $72.28 (1.57%) | $72.68 | $71.16 | 21.52 K | $1.43 B |
| 10/03/2025 | $70.77 | $71.75 (1.38%) | $72.05 | $70.77 | 26.20 K | $1.41 B |
| 10/02/2025 | $71.26 | $70.85 (-0.58%) | $71.26 | $70.00 | 19.60 K | $1.40 B |
| 10/01/2025 | $71.55 | $71.35 (-0.28%) | $72.72 | $70.98 | 20.30 K | $1.41 B |
| 09/30/2025 | $72.30 | $72.25 (-0.07%) | $73.38 | $71.12 | 37.10 K | $1.42 B |
| 09/29/2025 | $73.64 | $72.26 (-1.87%) | $73.64 | $72.16 | 28.79 K | $1.43 B |
| 09/26/2025 | $73.80 | $73.83 (0.04%) | $74.01 | $73.11 | 14.32 K | $1.46 B |
| 09/25/2025 | $73.92 | $73.41 (-0.69%) | $73.92 | $73.02 | 17.01 K | $1.45 B |
| 09/24/2025 | $74.12 | $73.63 (-0.66%) | $74.44 | $73.29 | 22.30 K | $1.45 B |
| 09/23/2025 | $74.90 | $74.29 (-0.81%) | $75.34 | $73.96 | 24.41 K | $1.47 B |
| 09/22/2025 | $74.63 | $74.23 (-0.54%) | $74.65 | $73.79 | 21.80 K | $1.46 B |
| 09/19/2025 | $76.75 | $74.79 (-2.55%) | $76.83 | $74.58 | 83.93 K | $1.47 B |
| 09/18/2025 | $75.52 | $77.31 (2.37%) | $77.49 | $75.52 | 22.32 K | $1.52 B |
| 09/17/2025 | $75.15 | $75.09 (-0.08%) | $77.48 | $74.88 | 23.00 K | $1.48 B |
| 09/16/2025 | $75.46 | $74.73 (-0.97%) | $76.86 | $73.98 | 17.53 K | $1.47 B |
| 09/15/2025 | $76.18 | $75.50 (-0.89%) | $76.71 | $75.42 | 20.28 K | $1.49 B |
| 09/12/2025 | $75.94 | $75.85 (-0.12%) | $76.51 | $75.60 | 17.60 K | $1.50 B |
| 09/11/2025 | $75.98 | $77.07 (1.43%) | $77.23 | $75.98 | 24.22 K | $1.52 B |
| 09/10/2025 | $75.37 | $76.47 (1.46%) | $76.60 | $75.37 | 15.83 K | $1.51 B |
| 09/09/2025 | $76.61 | $75.96 (-0.85%) | $77.29 | $75.72 | 15.42 K | $1.50 B |
| 09/08/2025 | $77.19 | $77.06 (-0.17%) | $77.19 | $76.46 | 17.00 K | $1.52 B |
| 09/05/2025 | $78.00 | $76.83 (-1.5%) | $78.25 | $76.43 | 18.10 K | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
