-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
-0.20% -
3 MONTH PERFORMANCE
+20.07% -
6 MONTH PERFORMANCE
+26.22% -
YEAR-TO-DATE PERFORMANCE
+16.70% -
1 YEAR PERFORMANCE
+46.13%
Republic Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $58.61 | $58.47 (-0.24%) | $60.11 | $58.22 | 14,000 | $1.14 B |
| 08/14/2024 | $57.42 | $56.94 (-0.84%) | $57.42 | $56.49 | 10,800 | $1.11 B |
| 08/13/2024 | $56.40 | $57.43 (1.83%) | $58.02 | $56.40 | 11,400 | $1.12 B |
| 08/12/2024 | $54.88 | $56.40 (2.77%) | $57.36 | $54.88 | 14,700 | $1.10 B |
| 08/09/2024 | $57.04 | $57.79 (1.31%) | $58.09 | $57.00 | 10,000 | $1.12 B |
| 08/08/2024 | $57.98 | $57.95 (-0.05%) | $58.00 | $57.08 | 8,500 | $1.13 B |
| 08/07/2024 | $58.79 | $57.38 (-2.4%) | $58.79 | $57.19 | 10,600 | $1.12 B |
| 08/06/2024 | $58.06 | $57.90 (-0.28%) | $58.92 | $57.54 | 11,117 | $1.14 B |
| 08/05/2024 | $58.10 | $58.36 (0.45%) | $58.91 | $57.43 | 17,700 | $1.15 B |
| 08/02/2024 | $60.26 | $60.65 (0.65%) | $61.10 | $59.73 | 16,300 | $1.19 B |
| 08/01/2024 | $64.31 | $62.97 (-2.08%) | $64.31 | $62.42 | 22,510 | $1.24 B |
| 07/31/2024 | $66.06 | $65.62 (-0.67%) | $68.19 | $65.62 | 23,300 | $1.29 B |
| 07/30/2024 | $64.74 | $66.35 (2.49%) | $66.50 | $64.74 | 16,613 | $1.30 B |
| 07/29/2024 | $67.24 | $64.74 (-3.72%) | $67.24 | $64.28 | 14,539 | $1.27 B |
| 07/26/2024 | $68.21 | $67.68 (-0.78%) | $68.83 | $66.34 | 18,125 | $1.33 B |
| 07/25/2024 | $64.11 | $67.68 (5.57%) | $69.00 | $64.10 | 26,625 | $1.33 B |
| 07/24/2024 | $66.84 | $63.81 (-4.53%) | $66.84 | $63.50 | 39,000 | $1.25 B |
| 07/23/2024 | $63.39 | $66.77 (5.33%) | $67.57 | $63.39 | 26,547 | $1.31 B |
| 07/22/2024 | $61.76 | $64.11 (3.81%) | $64.46 | $60.70 | 21,203 | $1.26 B |
| 07/19/2024 | $63.76 | $61.50 (-3.54%) | $64.35 | $61.10 | 26,208 | $1.21 B |
| 07/18/2024 | $62.47 | $62.10 (-0.59%) | $64.19 | $61.98 | 30,144 | $1.22 B |
| 07/17/2024 | $61.30 | $63.13 (2.99%) | $63.49 | $60.14 | 27,812 | $1.24 B |
| 07/16/2024 | $58.70 | $61.73 (5.16%) | $62.09 | $58.48 | 29,411 | $1.21 B |
| 07/15/2024 | $57.86 | $58.48 (1.07%) | $60.20 | $57.73 | 31,200 | $1.14 B |
| 07/12/2024 | $56.83 | $57.12 (0.51%) | $57.55 | $56.66 | 15,839 | $1.11 B |
| 07/11/2024 | $54.20 | $56.38 (4.02%) | $56.48 | $54.20 | 25,619 | $1.09 B |
| 07/10/2024 | $52.12 | $53.14 (1.96%) | $53.14 | $52.10 | 8,900 | $1.03 B |
| 07/09/2024 | $51.85 | $52.10 (0.48%) | $52.42 | $51.71 | 9,332 | $1.01 B |
| 07/08/2024 | $51.90 | $51.87 (-0.06%) | $52.23 | $51.63 | 9,135 | $1.01 B |
| 07/05/2024 | $52.51 | $51.45 (-2.02%) | $52.77 | $50.80 | 8,110 | $998.72 M |
| 07/03/2024 | $52.49 | $52.75 (0.5%) | $53.25 | $52.49 | 8,139 | $1.02 B |
| 07/02/2024 | $53.21 | $53.20 (-0.02%) | $53.36 | $52.75 | 17,300 | $1.03 B |
| 07/01/2024 | $53.39 | $52.90 (-0.92%) | $53.39 | $52.38 | 21,202 | $1.03 B |