RBCAA
REPUBLIC BANCORP-A (RBCAA)
NASDAQ
$94.34-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • 26.92%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.37%
    Low Price$93.40
    High Price$100.64
  • 3 Months
    +19.31%
    Low Price$79.30
    High Price$100.64
  • 1 Year
    +26.92%
    Low Price$63.73
    High Price$100.64
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
94.67
95.06
93.72
94.36
+0.02%
93,692
08/20/2026
93.25
94.47
92.50
94.34
+1.01%
88,098
08/19/2026
96.16
96.47
93.25
93.40
-2.79%
81,167
08/18/2026
96.96
97.43
95.99
96.08
-0.70%
69,182
08/17/2026
97.52
98.15
94.69
96.76
-1.24%
77,121
08/14/2026
97.98
98.49
97.60
97.97
-0.01%
63,743
08/13/2026
97.31
98.77
95.71
97.98
+0.90%
132,458
08/12/2026
98.98
99.89
97.01
97.11
-1.98%
181,358
08/11/2026
97.99
99.59
97.11
99.07
+1.60%
64,731
08/10/2026
98.56
99.00
97.14
97.51
-1.69%
79,992
08/07/2026
99.47
99.97
98.04
99.19
-0.43%
72,323
08/06/2026
100.92
102.22
99.51
99.62
-0.66%
83,695
08/05/2026
101.10
101.81
100.10
100.28
-0.30%
136,096
08/04/2026
99.28
101.50
99.04
100.58
+1.07%
70,465
08/03/2026
101.07
101.13
98.33
99.52
-0.02%
135,597
07/31/2026
98.34
100.23
98.00
99.54
+1.12%
133,679
07/30/2026
99.97
99.97
98.20
98.44
-1.31%
89,052
07/29/2026
100.64
102.00
99.61
99.75
-0.88%
172,528
07/28/2026
97.98
101.18
97.37
100.64
+3.72%
129,572
07/27/2026
94.64
97.30
93.95
97.03
+3.63%
134,591
07/24/2026
91.95
94.31
91.46
93.63
+3.16%
89,632
07/24/2026
$1.68 Earnings
07/23/2026
89.56
90.98
88.99
90.76
+0.17%
112,311
07/22/2026
91.48
91.88
89.83
90.61
-0.73%
63,663
07/21/2026
90.37
92.75
89.58
91.28
+0.50%
106,742
07/20/2026
91.14
91.77
90.18
90.83
-0.09%
237,829
07/17/2026
92.00
93.85
90.38
90.91
-1.53%
99,230
07/16/2026
89.75
92.85
89.75
92.32
+3.34%
98,347
07/15/2026
88.80
89.76
88.15
89.34
+0.97%
72,706
07/14/2026
88.52
89.19
88.10
88.48
+0.07%
58,425
07/13/2026
88.16
89.10
87.77
88.42
+0.31%
99,885
07/10/2026
88.50
89.09
87.85
88.15
-0.40%
82,461
07/09/2026
87.95
89.15
87.70
88.50
+0.88%
92,138
07/08/2026
90.25
90.25
87.49
87.73
-2.79%
193,834
07/07/2026
91.35
92.20
90.21
90.25
-0.92%
150,910
07/06/2026
91.02
92.15
89.74
91.09
-0.45%
103,830
07/02/2026
92.92
93.54
91.22
91.50
-1.41%
162,786
07/01/2026
90.43
92.90
90.20
92.81
+2.63%
94,860
06/30/2026
90.30
91.09
89.44
90.43
+0.14%
158,161
06/29/2026
89.40
90.69
88.61
90.30
+1.03%
86,682
06/26/2026
88.44
90.15
88.23
89.38
+1.49%
256,280
06/25/2026
87.73
88.84
87.01
88.07
+0.23%
109,202
06/24/2026
86.94
87.93
85.07
87.87
+0.84%
103,065
06/23/2026
85.74
87.37
84.86
87.14
+1.78%
141,581
06/22/2026
84.47
86.41
84.47
85.62
+1.01%
128,232
06/18/2026
85.49
85.95
84.55
84.76
+0.67%
268,367
06/18/2026
$0.50 Dividend
06/17/2026
84.46
86.99
83.27
84.20
-0.78%
174,615
06/16/2026
85.03
85.80
84.31
84.86
+0.18%
143,129
06/15/2026
87.17
87.72
83.99
84.71
-2.79%
92,989
06/12/2026
86.72
87.99
86.72
87.15
+0.90%
73,181
06/11/2026
87.49
88.26
86.28
86.37
-0.97%
94,414
06/10/2026
86.38
88.02
85.50
87.22
+1.81%
75,780
06/09/2026
84.69
86.64
84.69
85.67
+1.53%
70,474
06/08/2026
84.06
85.27
83.77
84.37
+0.44%
98,766
06/05/2026
83.69
85.08
83.27
84.01
+0.38%
58,763
06/04/2026
81.59
84.26
81.44
83.69
+3.98%
92,169
06/03/2026
81.32
81.50
79.30
80.49
-1.70%
111,219
06/02/2026
78.97
81.89
78.58
81.88
+3.25%
97,725
06/01/2026
79.83
80.34
78.47
79.30
-1.46%
91,518
05/29/2026
79.62
80.79
79.62
80.48
+0.76%
100,744
05/28/2026
79.15
79.87
78.63
79.87
+0.61%
75,843
05/27/2026
80.17
81.04
78.83
79.38
-0.80%
82,591
05/26/2026
79.14
80.57
79.09
80.02
+1.36%
64,363
05/22/2026
79.10
79.97
78.64
78.95
-0.18%
64,898
05/21/2026
77.35
79.33
76.76
79.09
+1.43%
52,328
05/20/2026
77.04
77.98
76.68
77.97
+1.13%
57,725
05/19/2026
76.60
77.73
76.33
77.10
+0.65%
70,675
05/18/2026
75.04
76.69
75.04
76.60
+2.08%
48,662
05/15/2026
76.02
76.09
74.77
75.04
-1.55%
50,344
05/14/2026
75.85
77.15
75.71
76.22
+1.05%
97,035
05/13/2026
75.21
75.91
75.06
75.43
-0.21%
68,694
05/12/2026
75.43
75.81
74.45
75.59
-0.18%
71,188
05/11/2026
77.03
77.34
75.59
75.72
-1.58%
75,256
05/08/2026
76.18
77.04
74.97
76.94
+0.74%
88,744
05/07/2026
76.68
77.25
75.85
76.37
-0.19%
128,011
05/06/2026
76.28
77.18
75.95
76.52
+0.64%
76,385
05/05/2026
75.42
76.81
75.42
76.03
+0.88%
56,062
05/04/2026
75.34
76.32
74.73
75.37
-0.62%
74,641
05/01/2026
75.28
76.44
74.36
75.83
+0.73%
66,788
04/30/2026
73.93
75.55
73.93
75.29
+1.03%
43,048
04/29/2026
75.58
76.06
74.37
74.52
-1.85%
44,913
04/28/2026
74.99
76.55
74.92
75.92
+1.64%
111,198
04/27/2026
73.25
75.13
73.09
74.70
+2.38%
72,822
04/24/2026
75.83
76.09
72.15
72.96
-4.46%
105,182
04/23/2026
72.52
76.63
72.10
76.37
+6.02%
75,448
04/23/2026
$2.18 Earnings
04/22/2026
73.37
73.53
71.80
72.04
-1.44%
54,711
04/21/2026
74.51
75.28
72.64
73.09
-2.22%
72,671
04/20/2026
75.16
75.52
74.75
74.75
-0.37%
65,704
04/17/2026
73.41
75.82
72.58
75.03
+3.27%
75,028
04/16/2026
72.59
73.45
72.41
72.65
-0.49%
49,328
04/15/2026
73.98
73.98
71.74
73.01
-1.30%
51,254
04/14/2026
73.30
74.29
71.98
73.98
+0.73%
69,367
04/13/2026
71.81
73.89
71.81
73.44
-0.94%
87,340
04/10/2026
74.49
75.03
72.88
74.13
-0.89%
118,291
04/09/2026
72.52
74.80
72.10
74.80
+3.01%
67,808
04/08/2026
73.15
73.91
71.97
72.61
+1.50%
120,059
04/07/2026
71.47
71.79
70.91
71.54
+0.03%
103,677
04/06/2026
71.43
71.74
70.68
71.52
+0.13%
112,056