Republic Bancorp (RBCAA) went public on July 22, 1998, when it opened at a split-adjusted price of $5.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $67.75 | $68.63 | $63.01 | $65.08 | 252,450 |
February 2025 | $64.30 | $68.30 | $63.53 | $67.83 | 397,488 |
January 2025 | $71.80 | $71.80 | $63.13 | $65.45 | 477,303 |
December 2024 | $76.16 | $77.15 | $69.06 | $69.87 | 405,315 |
November 2024 | $67.33 | $80.22 | $64.52 | $75.84 | 399,178 |
October 2024 | $64.48 | $70.20 | $60.84 | $67.11 | 327,900 |
September 2024 | $63.01 | $67.56 | $60.03 | $64.92 | 390,251 |
August 2024 | $63.56 | $64.85 | $54.24 | $63.15 | 293,217 |
July 2024 | $52.77 | $68.20 | $50.21 | $64.85 | 454,170 |
June 2024 | $51.14 | $53.80 | $47.99 | $52.98 | 357,972 |
May 2024 | $50.01 | $53.80 | $48.37 | $50.78 | 406,997 |
April 2024 | $50.50 | $50.65 | $45.89 | $49.73 | 383,477 |
March 2024 | $47.65 | $50.16 | $45.64 | $50.01 | 280,168 |
February 2024 | $49.67 | $50.88 | $46.02 | $47.90 | 328,329 |
January 2024 | $53.39 | $54.16 | $47.29 | $49.77 | 436,240 |
December 2023 | $46.22 | $55.95 | $45.67 | $53.63 | 491,538 |
November 2023 | $42.87 | $46.86 | $42.61 | $45.33 | 302,058 |
October 2023 | $42.59 | $46.33 | $40.95 | $42.66 | 509,824 |
September 2023 | $42.95 | $43.25 | $41.46 | $42.53 | 406,405 |
August 2023 | $44.05 | $45.86 | $41.54 | $42.53 | 519,727 |
July 2023 | $40.64 | $45.91 | $39.58 | $43.86 | 398,163 |
June 2023 | $40.36 | $45.87 | $40.07 | $40.68 | 567,008 |
May 2023 | $37.32 | $41.08 | $35.34 | $40.00 | 454,836 |
April 2023 | $40.29 | $40.61 | $36.12 | $37.31 | 284,745 |
March 2023 | $42.23 | $42.44 | $36.86 | $40.28 | 485,667 |
