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 |