-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
+13.41% -
3 MONTH PERFORMANCE
+27.46% -
6 MONTH PERFORMANCE
+40.35% -
YEAR-TO-DATE PERFORMANCE
+38.16% -
1 YEAR PERFORMANCE
+62.05%
Republic Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $77.34 | $76.21 (-1.46%) | $77.34 | $75.49 | 12,923 | $1.50 B |
| 11/14/2024 | $75.76 | $76.65 (1.17%) | $77.00 | $75.32 | 20,040 | $1.51 B |
| 11/13/2024 | $79.06 | $76.43 (-3.33%) | $79.53 | $76.34 | 19,300 | $1.50 B |
| 11/12/2024 | $75.58 | $78.12 (3.36%) | $78.79 | $75.58 | 29,600 | $1.54 B |
| 11/11/2024 | $78.28 | $78.11 (-0.22%) | $78.96 | $77.85 | 28,003 | $1.54 B |
| 11/08/2024 | $74.52 | $76.24 (2.31%) | $76.47 | $74.48 | 17,032 | $1.50 B |
| 11/07/2024 | $77.63 | $74.14 (-4.5%) | $77.63 | $74.08 | 23,300 | $1.46 B |
| 11/06/2024 | $72.00 | $77.65 (7.85%) | $79.75 | $72.00 | 56,120 | $1.53 B |
| 11/05/2024 | $65.96 | $68.12 (3.27%) | $68.12 | $64.89 | 16,600 | $1.34 B |
| 11/04/2024 | $67.59 | $66.03 (-2.31%) | $67.59 | $65.83 | 31,107 | $1.30 B |
| 11/01/2024 | $67.72 | $67.49 (-0.34%) | $67.72 | $66.65 | 13,330 | $1.33 B |
| 10/31/2024 | $69.34 | $67.50 (-2.65%) | $69.34 | $67.48 | 12,000 | $1.33 B |
| 10/30/2024 | $69.93 | $68.89 (-1.49%) | $70.03 | $68.89 | 10,328 | $1.35 B |
| 10/29/2024 | $68.77 | $68.76 (-0.01%) | $69.24 | $68.75 | 9,500 | $1.35 B |
| 10/28/2024 | $68.29 | $69.57 (1.87%) | $70.61 | $68.27 | 18,100 | $1.37 B |
| 10/25/2024 | $68.24 | $67.03 (-1.77%) | $68.24 | $66.94 | 13,800 | $1.32 B |
| 10/24/2024 | $67.86 | $68.18 (0.47%) | $68.66 | $67.25 | 13,406 | $1.34 B |
| 10/23/2024 | $67.22 | $68.07 (1.26%) | $68.35 | $67.06 | 17,800 | $1.34 B |
| 10/22/2024 | $65.46 | $67.96 (3.82%) | $67.96 | $65.46 | 11,800 | $1.34 B |
| 10/21/2024 | $69.50 | $66.94 (-3.68%) | $69.67 | $66.94 | 18,100 | $1.32 B |
| 10/18/2024 | $68.64 | $69.10 (0.67%) | $70.00 | $68.47 | 26,300 | $1.36 B |
| 10/17/2024 | $67.48 | $67.75 (0.4%) | $68.19 | $66.80 | 19,641 | $1.32 B |
| 10/16/2024 | $66.66 | $67.20 (0.81%) | $67.56 | $66.66 | 11,628 | $1.31 B |
| 10/15/2024 | $65.69 | $65.60 (-0.14%) | $67.21 | $65.27 | 19,600 | $1.28 B |
| 10/14/2024 | $65.51 | $65.20 (-0.47%) | $65.88 | $65.12 | 8,509 | $1.27 B |
| 10/11/2024 | $65.19 | $65.62 (0.66%) | $65.63 | $64.99 | 7,800 | $1.28 B |
| 10/10/2024 | $62.56 | $63.12 (0.9%) | $63.53 | $62.14 | 12,800 | $1.23 B |
| 10/09/2024 | $63.61 | $63.34 (-0.42%) | $64.39 | $63.05 | 9,943 | $1.23 B |
| 10/08/2024 | $63.97 | $62.73 (-1.94%) | $63.98 | $62.31 | 10,300 | $1.22 B |
| 10/07/2024 | $62.97 | $63.13 (0.25%) | $63.13 | $62.28 | 14,835 | $1.23 B |
| 10/04/2024 | $62.25 | $62.87 (1%) | $63.07 | $62.00 | 12,900 | $1.22 B |
| 10/03/2024 | $61.60 | $61.27 (-0.54%) | $62.20 | $61.19 | 11,722 | $1.19 B |
| 10/02/2024 | $61.57 | $62.25 (1.1%) | $62.66 | $61.57 | 13,700 | $1.21 B |
| 10/01/2024 | $64.85 | $62.39 (-3.79%) | $64.85 | $62.20 | 23,835 | $1.21 B |
| 09/30/2024 | $63.92 | $65.30 (2.16%) | $65.66 | $63.92 | 25,200 | $1.27 B |
| 09/27/2024 | $65.06 | $64.25 (-1.25%) | $65.15 | $64.13 | 15,405 | $1.25 B |
| 09/26/2024 | $64.53 | $64.16 (-0.57%) | $65.09 | $63.65 | 15,207 | $1.25 B |
| 09/25/2024 | $63.66 | $63.82 (0.25%) | $64.16 | $63.10 | 13,700 | $1.24 B |
| 09/24/2024 | $64.63 | $63.82 (-1.25%) | $65.11 | $63.75 | 14,008 | $1.24 B |
| 09/23/2024 | $65.43 | $65.09 (-0.52%) | $65.43 | $64.61 | 14,400 | $1.27 B |
| 09/20/2024 | $67.06 | $65.32 (-2.59%) | $67.40 | $65.18 | 85,245 | $1.27 B |
| 09/19/2024 | $68.17 | $68.36 (0.28%) | $68.36 | $66.65 | 14,122 | $1.33 B |
| 09/18/2024 | $65.29 | $66.78 (2.28%) | $68.08 | $65.04 | 22,200 | $1.30 B |
| 09/17/2024 | $65.79 | $65.76 (-0.05%) | $67.25 | $64.90 | 22,400 | $1.28 B |
| 09/16/2024 | $64.73 | $65.30 (0.88%) | $66.47 | $64.73 | 24,200 | $1.27 B |
| 09/13/2024 | $63.30 | $64.68 (2.18%) | $65.20 | $62.71 | 11,100 | $1.26 B |
| 09/12/2024 | $62.50 | $62.66 (0.26%) | $63.49 | $61.43 | 35,922 | $1.22 B |
| 09/11/2024 | $60.86 | $62.40 (2.53%) | $62.65 | $60.84 | 11,200 | $1.21 B |
| 09/10/2024 | $61.25 | $62.42 (1.91%) | $62.66 | $60.99 | 12,734 | $1.21 B |
| 09/09/2024 | $62.74 | $61.58 (-1.85%) | $62.74 | $61.58 | 14,011 | $1.20 B |
| 09/06/2024 | $62.16 | $60.85 (-2.11%) | $62.16 | $60.74 | 13,336 | $1.18 B |
| 09/05/2024 | $62.50 | $61.81 (-1.1%) | $62.52 | $60.94 | 8,602 | $1.20 B |
| 09/04/2024 | $61.95 | $62.20 (0.4%) | $62.20 | $61.50 | 7,400 | $1.21 B |
| 09/03/2024 | $63.75 | $63.05 (-1.1%) | $63.99 | $62.44 | 10,037 | $1.23 B |
| 08/30/2024 | $63.72 | $63.90 (0.28%) | $64.08 | $62.62 | 17,000 | $1.24 B |
| 08/29/2024 | $64.85 | $64.50 (-0.54%) | $64.85 | $64.04 | 10,300 | $1.25 B |
| 08/28/2024 | $63.64 | $63.89 (0.39%) | $64.29 | $63.00 | 15,530 | $1.24 B |
| 08/27/2024 | $63.76 | $63.38 (-0.6%) | $64.19 | $63.38 | 7,223 | $1.23 B |
| 08/26/2024 | $64.88 | $64.19 (-1.06%) | $65.13 | $63.34 | 20,948 | $1.25 B |
| 08/23/2024 | $60.94 | $64.55 (5.92%) | $65.62 | $60.94 | 16,200 | $1.25 B |
| 08/22/2024 | $59.06 | $60.12 (1.79%) | $60.52 | $58.52 | 26,345 | $1.17 B |
| 08/21/2024 | $58.48 | $58.69 (0.36%) | $59.10 | $58.48 | 6,535 | $1.14 B |
| 08/20/2024 | $58.92 | $58.86 (-0.1%) | $58.95 | $58.86 | 6,722 | $1.14 B |
| 08/19/2024 | $59.35 | $60.04 (1.16%) | $60.25 | $59.09 | 7,100 | $1.17 B |
| 08/16/2024 | $58.50 | $59.79 (2.21%) | $59.79 | $58.50 | 12,000 | $1.16 B |