Republic Bancorp, Inc. (RBCAA) Charts

$67.27

north_east
$2.16 (3.32%)
Day's range
$65.57
Day's range
$67.34

5 DAY PERFORMANCE

+3.81%

1 MONTH PERFORMANCE

-12.43%

3 MONTH PERFORMANCE

+2.55%

6 MONTH PERFORMANCE

+15.03%

YEAR-TO-DATE PERFORMANCE

-3.72%

1 YEAR PERFORMANCE

+30.85%

Republic Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $65.57 $67.00 (2.18%) $67.34 $65.39 18,616 $1.32 B
01/13/2025 $63.91 $65.11 (1.88%) $65.74 $63.33 19,500 $1.28 B
01/10/2025 $65.83 $64.80 (-1.56%) $65.83 $63.13 19,000 $1.27 B
01/08/2025 $65.95 $66.65 (1.06%) $67.26 $65.95 18,516 $1.31 B
01/07/2025 $67.05 $66.89 (-0.24%) $67.20 $65.76 20,228 $1.31 B
01/06/2025 $68.92 $67.59 (-1.93%) $68.92 $67.13 31,400 $1.33 B
01/03/2025 $69.02 $69.07 (0.07%) $69.09 $67.54 15,715 $1.36 B
01/02/2025 $71.80 $68.99 (-3.91%) $71.80 $68.09 14,229 $1.36 B
12/31/2024 $70.44 $69.87 (-0.81%) $71.87 $69.86 14,047 $1.37 B
12/30/2024 $70.54 $70.12 (-0.6%) $70.86 $69.83 12,513 $1.38 B
12/27/2024 $71.94 $70.68 (-1.75%) $73.39 $69.06 17,428 $1.39 B
12/26/2024 $71.06 $71.93 (1.22%) $71.93 $71.02 10,100 $1.41 B
12/24/2024 $71.26 $71.59 (0.46%) $71.59 $70.25 7,231 $1.41 B
12/23/2024 $71.16 $70.86 (-0.42%) $71.52 $70.42 10,600 $1.39 B
12/20/2024 $69.31 $71.71 (3.46%) $72.90 $69.31 68,400 $1.41 B
12/19/2024 $71.69 $70.83 (-1.2%) $72.24 $70.57 24,600 $1.39 B
12/18/2024 $76.06 $70.50 (-7.31%) $76.06 $70.50 18,400 $1.39 B
12/17/2024 $75.92 $75.09 (-1.09%) $77.48 $74.42 18,000 $1.48 B
12/16/2024 $77.34 $76.69 (-0.84%) $77.34 $76.39 13,400 $1.51 B
12/13/2024 $75.48 $76.82 (1.78%) $76.82 $75.39 10,901 $1.51 B
12/12/2024 $75.91 $76.33 (0.55%) $77.32 $74.93 22,306 $1.50 B
12/11/2024 $76.70 $76.97 (0.35%) $77.60 $75.94 19,900 $1.51 B
12/10/2024 $76.38 $75.54 (-1.1%) $77.27 $75.14 40,400 $1.48 B
12/09/2024 $76.29 $74.54 (-2.29%) $76.29 $74.54 15,000 $1.47 B
12/06/2024 $77.04 $75.94 (-1.43%) $77.04 $75.34 15,633 $1.49 B
12/05/2024 $76.14 $76.42 (0.37%) $76.67 $75.77 16,406 $1.50 B
12/04/2024 $75.69 $76.03 (0.45%) $76.40 $75.09 19,817 $1.49 B
12/03/2024 $76.92 $75.68 (-1.61%) $76.92 $75.40 12,604 $1.49 B
12/02/2024 $76.60 $76.85 (0.33%) $77.43 $75.00 17,900 $1.51 B
11/29/2024 $77.34 $76.28 (-1.37%) $77.34 $76.01 13,913 $1.50 B
11/27/2024 $78.22 $77.36 (-1.1%) $78.33 $76.81 10,511 $1.52 B
11/26/2024 $77.73 $77.07 (-0.85%) $77.73 $76.11 11,832 $1.51 B
11/25/2024 $78.99 $77.83 (-1.47%) $80.68 $77.83 26,428 $1.53 B
11/22/2024 $76.02 $77.62 (2.1%) $77.62 $76.02 13,444 $1.53 B
11/21/2024 $75.86 $76.01 (0.2%) $76.49 $75.32 15,000 $1.49 B
11/20/2024 $74.36 $74.84 (0.65%) $74.88 $73.44 11,042 $1.47 B
11/19/2024 $74.15 $75.29 (1.54%) $75.29 $73.89 12,220 $1.48 B
11/18/2024 $76.08 $74.85 (-1.62%) $76.22 $74.73 17,506 $1.47 B
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