NASDAQ : RBCAA
Republic Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 90.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Republic Bancorp, Inc. (RBCAA) closed at 92.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.75 | 92.95 | 90.61 | 92.44 | 83,397 | +2.37% |
| 2026-10-30 | 91.85 | 92.36 | 89.99 | 90.3 | 110,856 | -1.54% |
| 2026-10-29 | 92.17 | 93.97 | 91.37 | 91.71 | 103,709 | +0.30% |
| 2026-10-28 | 92.35 | 92.6 | 90.24 | 91.44 | 91,334 | -0.73% |
| 2026-10-27 | 93.06 | 94 | 91.78 | 92.11 | 117,708 | -0.57% |
| 2026-10-26 | 91.6 | 93.49 | 91.55 | 92.64 | 123,435 | +1.14% |
| 2026-10-23 | 90.79 | 92.2 | 89.975 | 91.6 | 156,419 | -0.65% |
| 2026-10-22 | 90.86 | 92.61 | 90.86 | 92.2 | 76,897 | +1.67% |
| 2026-10-21 | 92.1 | 92.85 | 90.16 | 90.69 | 125,605 | -1.38% |
| 2026-10-20 | 91.335 | 93.018 | 91.335 | 91.96 | 53,791 | +1.42% |
| 2026-10-19 | 92.59 | 92.74 | 90.38 | 90.675 | 63,128 | -1.86% |
| 2026-10-16 | 92.14 | 93.635 | 89.58 | 92.39 | 75,947 | +0.69% |
| 2026-10-15 | 91.43 | 92.915 | 91.3 | 91.76 | 97,379 | +1.05% |
| 2026-10-14 | 89.82 | 91.59 | 89.05 | 90.81 | 192,671 | -0.38% |
| 2026-10-13 | 92.71 | 92.965 | 90.89 | 91.16 | 110,794 | -1.05% |
| 2026-10-12 | 90.53 | 92.39 | 90.53 | 92.13 | 123,542 | +1.32% |
| 2026-10-09 | 92.5 | 92.5 | 90.93 | 90.93 | 128,294 | -1.54% |
| 2026-10-08 | 92.13 | 93.24 | 91.625 | 92.35 | 91,804 | +0.50% |
| 2026-10-07 | 92.38 | 92.5 | 91.42 | 91.89 | 103,787 | -1.50% |
| 2026-10-06 | 93.99 | 94.15 | 93.16 | 93.29 | 78,538 | -0.32% |
| 2026-10-05 | 93.64 | 93.77 | 92.7 | 93.59 | 97,083 | -0.11% |
| 2026-10-02 | 92.97 | 93.79 | 92.638 | 93.695 | 55,764 | +1.61% |
| 2026-10-01 | 91.36 | 92.245 | 89.99 | 92.21 | 103,601 | +0.56% |
| 2026-09-30 | 92.22 | 93.28 | 91.22 | 91.7 | 101,907 | -0.74% |
| 2026-09-29 | 93.3 | 93.89 | 91.92 | 92.38 | 75,194 | -1.14% |
| 2026-09-28 | 94.43 | 94.79 | 93.39 | 93.45 | 74,807 | -1.16% |
| 2026-09-25 | 94.53 | 94.977 | 93.96 | 94.55 | 71,822 | +0.45% |
| 2026-09-24 | 93.77 | 94.65 | 93.53 | 94.13 | 73,143 | +0.86% |
| 2026-09-23 | 93.65 | 94.18 | 93.11 | 93.33 | 67,293 | -0.42% |
| 2026-09-22 | 94.51 | 95.28 | 93.72 | 93.72 | 150,610 | -0.05% |
| 2026-09-21 | 94.05 | 94.61 | 93.655 | 93.765 | 123,242 | -0.08% |
| 2026-09-18 | 93.08 | 94.14 | 92 | 93.84 | 234,878 | +0.56% |
| 2026-09-17 | 94.86 | 95.13 | 93.415 | 93.81 | 128,170 | -0.30% |
| 2026-09-16 | 96.39 | 96.64 | 93.19 | 94.09 | 163,238 | -2.67% |
| 2026-09-15 | 96.33 | 97.08 | 96.12 | 96.67 | 74,444 | +0.17% |
| 2026-09-14 | 96.56 | 97.5 | 95.68 | 96.51 | 124,416 | +0.25% |
| 2026-09-11 | 98.33 | 99.13 | 95.93 | 96.27 | 86,674 | -1.00% |
| 2026-09-10 | 96.26 | 97.32 | 95.41 | 97.24 | 106,684 | +1.02% |
| 2026-09-09 | 95.73 | 96.58 | 94.405 | 96.26 | 146,030 | -0.16% |
| 2026-09-08 | 96.16 | 97 | 95.65 | 96.41 | 152,858 | -0.40% |
| 2026-09-04 | 95.49 | 97.39 | 95.49 | 96.8 | 106,271 | +1.34% |
| 2026-09-03 | 96.61 | 97.77 | 95.23 | 95.52 | 115,890 | -0.86% |
| 2026-09-02 | 94.71 | 96.8 | 94.368 | 96.345 | 145,379 | +1.73% |
| 2026-09-01 | 93.58 | 94.99 | 92.88 | 94.71 | 159,901 | +1.28% |
| 2026-08-31 | 94.65 | 94.65 | 92.93 | 93.51 | 70,443 | -1.46% |
| 2026-08-28 | 93.94 | 95.665 | 93.94 | 94.9 | 84,603 | +1.02% |
| 2026-08-27 | 93.46 | 94.21 | 92.469 | 93.94 | 68,449 | -0.36% |
| 2026-08-26 | 94.52 | 96.985 | 93.5 | 94.28 | 102,177 | -0.17% |
| 2026-08-25 | 95.13 | 95.35 | 94.36 | 94.44 | 113,503 | -0.57% |
| 2026-08-24 | 94.41 | 95.98 | 94.05 | 94.98 | 88,081 | +0.66% |
| 2026-08-21 | 94.67 | 95.06 | 93.72 | 94.36 | 93,692 | +0.02% |
| 2026-08-20 | 93.25 | 94.47 | 92.5 | 94.34 | 88,098 | +1.01% |
| 2026-08-19 | 96.16 | 96.47 | 93.25 | 93.4 | 81,669 | -2.79% |
| 2026-08-18 | 96.96 | 97.43 | 95.985 | 96.08 | 69,182 | -0.70% |
| 2026-08-17 | 97.52 | 98.15 | 94.69 | 96.76 | 77,121 | -1.24% |
| 2026-08-14 | 97.98 | 98.49 | 97.6 | 97.97 | 63,780 | -0.01% |
| 2026-08-13 | 97.31 | 98.765 | 95.71 | 97.98 | 132,458 | +0.90% |
| 2026-08-12 | 98.98 | 99.89 | 97.01 | 97.11 | 181,358 | -1.98% |
| 2026-08-11 | 97.99 | 99.59 | 97.112 | 99.07 | 64,731 | +1.60% |
| 2026-08-10 | 98.56 | 99 | 97.14 | 97.51 | 79,992 | -1.69% |
| 2026-08-07 | 99.47 | 99.97 | 98.04 | 99.19 | 72,323 | -0.43% |
| 2026-08-06 | 100.92 | 102.22 | 99.505 | 99.62 | 83,695 | -0.66% |
| 2026-08-05 | 101.1 | 101.805 | 100.1 | 100.28 | 136,096 | -0.30% |
| 2026-08-04 | 99.28 | 101.5 | 99.04 | 100.58 | 70,465 | +1.07% |
| 2026-08-03 | 101.07 | 101.125 | 98.33 | 99.52 | 135,597 | -0.02% |
| 2026-07-31 | 98.34 | 100.225 | 98 | 99.54 | 133,679 | +1.12% |
| 2026-07-30 | 99.97 | 99.97 | 98.2 | 98.44 | 89,052 | -1.31% |
| 2026-07-29 | 100.64 | 102 | 99.61 | 99.75 | 172,528 | -0.88% |
| 2026-07-28 | 97.98 | 101.18 | 97.37 | 100.64 | 129,572 | +3.72% |
| 2026-07-27 | 94.64 | 97.3 | 93.95 | 97.03 | 134,591 | +3.63% |
| 2026-07-24 | 91.95 | 94.31 | 91.46 | 93.63 | 89,632 | +3.16% |
| 2026-07-23 | 89.56 | 90.975 | 88.985 | 90.76 | 112,311 | +0.17% |
| 2026-07-22 | 91.48 | 91.88 | 89.83 | 90.61 | 63,663 | -0.73% |
| 2026-07-21 | 90.37 | 92.75 | 89.58 | 91.28 | 106,742 | +0.50% |
| 2026-07-20 | 91.14 | 91.77 | 90.18 | 90.83 | 237,829 | -0.09% |
| 2026-07-17 | 92 | 93.85 | 90.38 | 90.91 | 99,230 | -1.53% |
| 2026-07-16 | 89.75 | 92.85 | 89.75 | 92.32 | 98,347 | +3.34% |
| 2026-07-15 | 88.8 | 89.76 | 88.15 | 89.34 | 72,719 | +0.97% |
| 2026-07-14 | 88.52 | 89.185 | 88.1 | 88.48 | 59,349 | +0.07% |
| 2026-07-13 | 88.16 | 89.1 | 87.77 | 88.42 | 99,885 | +0.31% |
| 2026-07-10 | 88.5 | 89.085 | 87.845 | 88.15 | 82,461 | -0.40% |
| 2026-07-09 | 87.95 | 89.15 | 87.7 | 88.5 | 92,138 | +0.88% |
| 2026-07-08 | 90.25 | 90.25 | 87.49 | 87.73 | 193,834 | -2.79% |
| 2026-07-07 | 91.35 | 92.2 | 90.21 | 90.25 | 150,910 | -0.92% |
| 2026-07-06 | 91.02 | 92.15 | 89.74 | 91.09 | 103,830 | -0.45% |
| 2026-07-02 | 92.92 | 93.54 | 91.22 | 91.5 | 162,786 | -1.41% |
| 2026-07-01 | 90.43 | 92.9 | 90.195 | 92.81 | 94,860 | +2.63% |
| 2026-06-30 | 90.3 | 91.085 | 89.44 | 90.43 | 158,161 | +0.14% |
| 2026-06-29 | 89.4 | 90.685 | 88.61 | 90.3 | 86,682 | +1.03% |
| 2026-06-26 | 88.44 | 90.145 | 88.225 | 89.38 | 256,280 | +1.49% |
| 2026-06-25 | 87.73 | 88.84 | 87.005 | 88.07 | 109,202 | +0.23% |
| 2026-06-24 | 86.94 | 87.93 | 85.07 | 87.87 | 103,065 | +0.84% |
| 2026-06-23 | 85.74 | 87.37 | 84.855 | 87.14 | 141,581 | +1.78% |
| 2026-06-22 | 84.47 | 86.41 | 84.47 | 85.62 | 128,232 | +1.01% |
| 2026-06-18 | 85.49 | 85.95 | 84.55 | 84.76 | 268,367 | +0.67% |
| 2026-06-17 | 84.96 | 87.5 | 83.76 | 84.69 | 174,615 | -0.78% |
| 2026-06-16 | 85.53 | 86.3 | 84.81 | 85.36 | 143,129 | +0.18% |
| 2026-06-15 | 87.68 | 88.235 | 84.485 | 85.21 | 92,989 | -2.79% |
| 2026-06-12 | 87.23 | 88.51 | 87.23 | 87.66 | 73,181 | +0.90% |
| 2026-06-11 | 88 | 88.78 | 86.785 | 86.875 | 94,414 | -0.97% |
| 2026-06-10 | 86.89 | 88.54 | 86 | 87.73 | 75,780 | +1.81% |
| 2026-06-09 | 85.19 | 87.145 | 85.19 | 86.17 | 70,478 | +1.53% |
| 2026-06-08 | 84.55 | 85.77 | 84.26 | 84.87 | 98,766 | +0.44% |
| 2026-06-05 | 84.18 | 85.58 | 83.76 | 84.5 | 58,763 | +0.38% |
| 2026-06-04 | 82.07 | 84.756 | 81.923 | 84.18 | 92,169 | +3.98% |
| 2026-06-03 | 81.8 | 81.98 | 79.77 | 80.96 | 111,219 | -1.70% |
| 2026-06-02 | 79.43 | 82.37 | 79.045 | 82.36 | 97,727 | +3.25% |
| 2026-06-01 | 80.3 | 80.81 | 78.93 | 79.77 | 91,518 | -1.46% |
| 2026-05-29 | 80.09 | 81.26 | 80.09 | 80.95 | 100,744 | +0.76% |
| 2026-05-28 | 79.62 | 80.34 | 79.09 | 80.34 | 75,843 | +0.61% |
| 2026-05-27 | 80.64 | 81.52 | 79.29 | 79.85 | 82,591 | -0.80% |
| 2026-05-26 | 79.61 | 81.045 | 79.557 | 80.49 | 64,363 | +1.36% |
| 2026-05-22 | 79.57 | 80.44 | 79.1 | 79.41 | 64,899 | -0.18% |
| 2026-05-21 | 77.8 | 79.795 | 77.213 | 79.55 | 52,328 | +1.43% |
| 2026-05-20 | 77.49 | 78.44 | 77.135 | 78.43 | 57,725 | +1.13% |
| 2026-05-19 | 77.05 | 78.19 | 76.78 | 77.55 | 70,679 | +0.65% |
| 2026-05-18 | 75.48 | 77.14 | 75.48 | 77.05 | 48,662 | +2.08% |
| 2026-05-15 | 76.47 | 76.54 | 75.21 | 75.48 | 50,344 | -1.55% |
| 2026-05-14 | 76.3 | 77.6 | 76.16 | 76.67 | 97,035 | +1.05% |
| 2026-05-13 | 75.65 | 76.36 | 75.5 | 75.87 | 68,694 | -0.21% |