S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

REPUBLIC BANCORP-A (RBCAA)

NASDAQ

$87.34+$0.19 (+0.22%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.5B
Market Cap
23.98%
1-Year Change
Banks - Regional
Industry

1 Month
+10.38%

Low Price$79.77

High Price$87.73
3 Months
+26.50%

Low Price$68.75

High Price$87.73
1 Year
+24.95%

Low Price$64.96

High Price$87.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	70.15	71.65	69.49	71.43	+1.25%	104,624
04/01/2026	70.39	71.73	70.06	70.55	+0.58%	126,986
03/31/2026	70.32	70.78	69.51	70.14	+0.93%	121,504
03/30/2026	69.00	69.90	68.19	69.49	+1.00%	125,104
03/27/2026	68.70	69.69	67.70	68.81	-0.62%	97,285
03/26/2026	68.45	69.44	68.03	69.23	+1.30%	66,519
03/25/2026	69.19	69.49	67.70	68.34	-0.37%	86,162
03/24/2026	68.54	69.82	68.25	68.60	-0.42%	64,557
03/23/2026	67.85	70.08	66.89	68.89	+3.71%	101,500
03/20/2026	67.67	67.67	66.11	66.42	-1.54%	161,759
03/20/2026	$0.50 Dividend
03/19/2026	66.54	68.10	66.15	67.46	+1.00%	70,262
03/18/2026	67.30	67.82	66.33	66.79	-1.50%	75,604
03/17/2026	68.98	69.14	67.60	67.80	-0.97%	86,638
03/16/2026	67.96	69.08	67.54	68.47	+1.24%	46,791
03/13/2026	68.14	68.46	66.36	67.63	-0.41%	45,203
03/12/2026	66.36	68.03	65.88	67.90	+1.16%	89,280
03/11/2026	67.60	67.80	66.46	67.12	-0.95%	81,476
03/10/2026	67.01	68.57	66.83	67.76	+0.35%	57,033
03/09/2026	66.95	67.82	65.63	67.53	-0.65%	48,700
03/06/2026	67.11	67.97	65.69	67.97	+0.34%	67,209
03/05/2026	68.86	69.15	67.34	67.74	-2.69%	64,713
03/04/2026	69.28	70.94	68.35	69.62	+1.18%	46,006
03/03/2026	67.93	70.73	67.51	68.81	-0.11%	39,633
03/02/2026	67.26	69.45	66.87	68.89	+1.16%	44,693
02/27/2026	69.41	69.41	67.73	68.10	-3.09%	59,900
02/26/2026	70.11	70.81	69.08	70.27	+0.35%	53,199
02/25/2026	68.54	70.21	67.94	70.02	+2.62%	37,980
02/24/2026	68.54	71.16	67.50	68.24	-0.45%	39,626
02/23/2026	70.18	70.60	67.96	68.54	-3.38%	121,885
02/20/2026	70.82	71.10	68.63	70.94	+0.29%	23,726
02/19/2026	70.51	70.95	69.78	70.74	-0.39%	40,280
02/18/2026	72.42	72.42	70.60	71.01	-1.28%	26,324
02/17/2026	71.92	72.97	71.79	71.93	+0.80%	31,494
02/13/2026	71.08	72.00	70.80	71.36	+0.06%	28,016
02/12/2026	71.66	71.80	69.81	71.32	+0.11%	40,377
02/11/2026	72.07	72.58	70.91	71.24	-0.41%	40,803
02/10/2026	72.31	72.64	71.25	71.53	-0.98%	25,152
02/09/2026	72.84	74.47	72.19	72.25	-1.28%	24,262
02/06/2026	74.33	74.70	72.93	73.18	-0.35%	40,879
02/05/2026	72.58	74.87	72.58	73.44	+0.32%	46,981
02/04/2026	72.93	74.48	72.93	73.20	+1.23%	27,562
02/03/2026	72.28	73.21	71.78	72.31	-0.20%	24,769