5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
+29.90%
Republic Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $63.73 | $63.77 (0.06%) | $69.33 | $62.52 | 33,309 | $1.25 B |
| 04/17/2025 | $62.61 | $64.09 (2.36%) | $64.92 | $62.38 | 37,400 | $1.26 B |
| 04/16/2025 | $62.40 | $62.55 (0.24%) | $62.86 | $61.62 | 20,105 | $1.23 B |
| 04/15/2025 | $60.26 | $62.97 (4.5%) | $63.70 | $60.26 | 38,825 | $1.24 B |
| 04/14/2025 | $60.72 | $60.53 (-0.31%) | $60.99 | $59.08 | 31,428 | $1.19 B |
| 04/11/2025 | $59.86 | $60.66 (1.34%) | $60.80 | $59.40 | 16,642 | $1.19 B |
| 04/10/2025 | $61.47 | $60.57 (-1.46%) | $61.54 | $58.75 | 29,502 | $1.19 B |
| 04/09/2025 | $57.33 | $62.93 (9.77%) | $65.23 | $57.33 | 46,600 | $1.24 B |
| 04/08/2025 | $61.14 | $60.75 (-0.64%) | $63.00 | $59.39 | 50,507 | $1.19 B |
| 04/07/2025 | $58.00 | $60.52 (4.34%) | $63.69 | $56.79 | 131,700 | $1.19 B |
| 04/04/2025 | $58.19 | $60.91 (4.67%) | $61.26 | $58.07 | 51,600 | $1.20 B |
| 04/03/2025 | $62.07 | $60.50 (-2.53%) | $62.46 | $60.08 | 48,300 | $1.19 B |
| 04/02/2025 | $62.95 | $64.18 (1.95%) | $64.18 | $62.72 | 27,600 | $1.26 B |
| 04/01/2025 | $63.67 | $63.75 (0.13%) | $64.27 | $63.26 | 23,600 | $1.25 B |
| 03/31/2025 | $64.12 | $63.82 (-0.47%) | $65.01 | $63.40 | 55,500 | $1.25 B |
| 03/28/2025 | $65.67 | $64.45 (-1.86%) | $65.67 | $64.14 | 16,248 | $1.27 B |
| 03/27/2025 | $65.25 | $66.15 (1.38%) | $66.15 | $65.19 | 23,320 | $1.30 B |
| 03/26/2025 | $65.02 | $65.10 (0.12%) | $65.35 | $64.26 | 18,300 | $1.28 B |
| 03/25/2025 | $66.33 | $64.48 (-2.79%) | $66.33 | $64.48 | 25,526 | $1.27 B |
| 03/24/2025 | $64.88 | $65.63 (1.16%) | $65.93 | $64.88 | 17,300 | $1.29 B |
| 03/21/2025 | $63.66 | $63.87 (0.33%) | $64.47 | $63.27 | 64,326 | $1.26 B |
| 03/20/2025 | $64.99 | $64.90 (-0.14%) | $65.84 | $64.81 | 32,343 | $1.28 B |
| 03/19/2025 | $65.43 | $65.79 (0.55%) | $66.95 | $64.65 | 46,403 | $1.29 B |
| 03/18/2025 | $64.41 | $64.60 (0.29%) | $65.14 | $64.19 | 21,900 | $1.27 B |
| 03/17/2025 | $64.53 | $65.08 (0.85%) | $65.08 | $64.13 | 17,600 | $1.28 B |
| 03/14/2025 | $63.62 | $64.81 (1.87%) | $65.16 | $63.62 | 14,602 | $1.27 B |
| 03/13/2025 | $63.94 | $63.57 (-0.58%) | $65.06 | $63.01 | 15,600 | $1.25 B |
| 03/12/2025 | $64.28 | $64.15 (-0.2%) | $64.47 | $63.09 | 35,200 | $1.26 B |
| 03/11/2025 | $65.33 | $64.22 (-1.7%) | $65.33 | $63.86 | 20,405 | $1.26 B |
| 03/10/2025 | $65.44 | $64.77 (-1.02%) | $65.98 | $64.58 | 27,847 | $1.27 B |
| 03/07/2025 | $65.73 | $66.31 (0.88%) | $66.83 | $64.93 | 16,931 | $1.30 B |
| 03/06/2025 | $65.10 | $65.78 (1.04%) | $66.58 | $64.77 | 19,900 | $1.29 B |
| 03/05/2025 | $65.11 | $65.47 (0.55%) | $67.06 | $64.76 | 39,621 | $1.29 B |
| 03/04/2025 | $67.54 | $65.54 (-2.96%) | $68.23 | $65.54 | 21,042 | $1.29 B |
| 03/03/2025 | $67.75 | $68.28 (0.78%) | $68.63 | $67.04 | 23,800 | $1.34 B |
| 02/28/2025 | $67.70 | $67.83 (0.19%) | $68.15 | $67.18 | 20,746 | $1.33 B |
| 02/27/2025 | $67.25 | $67.46 (0.31%) | $67.73 | $65.95 | 15,045 | $1.33 B |
| 02/26/2025 | $66.63 | $66.90 (0.41%) | $67.17 | $65.99 | 23,413 | $1.31 B |
| 02/25/2025 | $65.40 | $66.62 (1.87%) | $67.43 | $65.14 | 31,328 | $1.31 B |
| 02/24/2025 | $65.94 | $65.18 (-1.15%) | $66.52 | $65.05 | 22,522 | $1.28 B |
| 02/21/2025 | $67.40 | $65.66 (-2.58%) | $67.40 | $65.49 | 16,033 | $1.29 B |
| 02/20/2025 | $66.69 | $66.63 (-0.09%) | $67.33 | $66.10 | 14,310 | $1.31 B |
| 02/19/2025 | $67.02 | $67.65 (0.94%) | $67.76 | $66.86 | 14,000 | $1.33 B |
| 02/18/2025 | $66.80 | $67.45 (0.97%) | $67.92 | $66.80 | 19,100 | $1.33 B |
| 02/14/2025 | $67.46 | $66.79 (-0.99%) | $68.30 | $66.79 | 12,200 | $1.31 B |
| 02/13/2025 | $65.65 | $66.97 (2.01%) | $67.11 | $65.65 | 28,920 | $1.32 B |
| 02/12/2025 | $67.01 | $65.79 (-1.82%) | $67.49 | $65.35 | 44,244 | $1.29 B |
| 02/11/2025 | $66.09 | $68.07 (3%) | $68.24 | $66.09 | 17,500 | $1.34 B |
| 02/10/2025 | $66.21 | $66.58 (0.56%) | $67.28 | $66.21 | 16,504 | $1.31 B |
| 02/07/2025 | $67.20 | $66.68 (-0.77%) | $67.22 | $66.02 | 19,400 | $1.31 B |
| 02/06/2025 | $66.50 | $67.80 (1.95%) | $67.90 | $66.45 | 14,700 | $1.33 B |
| 02/05/2025 | $64.78 | $66.79 (3.1%) | $66.81 | $64.74 | 19,732 | $1.31 B |
| 02/04/2025 | $63.82 | $66.42 (4.07%) | $66.81 | $63.81 | 24,000 | $1.31 B |
| 02/03/2025 | $64.30 | $64.09 (-0.33%) | $65.08 | $63.53 | 23,944 | $1.26 B |
| 01/31/2025 | $65.84 | $65.45 (-0.59%) | $66.09 | $64.78 | 30,400 | $1.29 B |
| 01/30/2025 | $66.32 | $65.47 (-1.28%) | $67.30 | $64.63 | 30,138 | $1.29 B |
| 01/29/2025 | $66.04 | $66.80 (1.15%) | $67.45 | $65.13 | 37,300 | $1.31 B |
| 01/28/2025 | $66.95 | $66.86 (-0.13%) | $66.96 | $65.61 | 19,300 | $1.31 B |
| 01/27/2025 | $66.32 | $66.73 (0.62%) | $68.60 | $66.07 | 33,400 | $1.31 B |
| 01/24/2025 | $67.36 | $66.99 (-0.55%) | $67.69 | $65.12 | 20,000 | $1.32 B |
| 01/23/2025 | $68.10 | $68.65 (0.81%) | $68.94 | $67.50 | 28,900 | $1.35 B |
| 01/22/2025 | $68.83 | $67.91 (-1.34%) | $69.76 | $67.67 | 24,925 | $1.33 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.
