RBCAA | REPUBLIC BANCORP-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

REPUBLIC BANCORP-A (RBCAA)

NASDAQ

$91.16-$0.41 (-0.45%)

Price as of Nov 11, 2026 7:58 PM EST

$1.6B
Market Cap
40.29%
1-Year Change
Banks - Regional
Industry

1 Month
+0.70%

Low Price$90.30

High Price$92.78
3 Months
-5.59%

Low Price$90.30

High Price$97.46
1 Year
+40.29%

Low Price$63.39

High Price$100.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	91.97	92.50	91.05	91.57	-0.34%	72,253
11/09/2026	91.57	92.48	91.47	91.88	+1.07%	62,476
11/06/2026	91.07	92.64	90.49	90.91	-0.24%	67,934
11/05/2026	93.70	94.54	90.67	91.13	-1.78%	119,567
11/04/2026	93.55	94.99	92.41	92.78	+1.75%	91,832
11/03/2026	92.63	92.63	90.90	91.18	-1.36%	108,073
11/02/2026	90.75	92.95	90.61	92.44	+2.37%	83,398
10/30/2026	91.85	92.36	89.99	90.30	-1.54%	110,856
10/29/2026	92.17	93.97	91.37	91.71	+0.30%	103,709
10/28/2026	92.35	92.60	90.24	91.44	-0.73%	91,334
10/27/2026	93.06	94.00	91.78	92.11	-0.57%	117,708
10/26/2026	91.60	93.49	91.55	92.64	+1.14%	123,435
10/23/2026	90.79	92.20	89.98	91.60	-0.65%	156,419
10/23/2026	$1.59 Earnings
10/22/2026	90.86	92.61	90.86	92.20	+1.67%	76,897
10/21/2026	92.10	92.85	90.16	90.69	-1.38%	125,605
10/20/2026	91.34	93.02	91.34	91.96	+1.42%	53,758
10/19/2026	92.59	92.74	90.38	90.68	-1.86%	63,128
10/16/2026	92.14	93.64	89.58	92.39	+0.69%	75,947
10/15/2026	91.43	92.92	91.30	91.76	+1.05%	97,379
10/14/2026	89.82	91.59	89.05	90.81	-0.38%	192,671
10/13/2026	92.71	92.97	90.89	91.16	-1.05%	110,794
10/12/2026	90.53	92.39	90.53	92.13	+1.32%	123,542
10/09/2026	92.50	92.50	90.93	90.93	-1.54%	128,294
10/08/2026	92.13	93.24	91.63	92.35	+0.50%	91,804
10/07/2026	92.38	92.50	91.42	91.89	-1.50%	103,787
10/06/2026	93.99	94.15	93.16	93.29	-0.32%	78,538
10/05/2026	93.64	93.77	92.70	93.59	-0.11%	97,083
10/02/2026	92.97	93.79	92.64	93.70	+1.61%	55,764
10/01/2026	91.36	92.25	89.99	92.21	+0.56%	103,601
09/30/2026	92.22	93.28	91.22	91.70	-0.74%	101,907
09/29/2026	93.30	93.89	91.92	92.38	-1.14%	75,194
09/28/2026	94.43	94.79	93.39	93.45	-1.16%	74,807
09/25/2026	94.53	94.98	93.96	94.55	+0.45%	71,822
09/24/2026	93.77	94.65	93.53	94.13	+0.86%	73,143
09/23/2026	93.65	94.18	93.11	93.33	-0.42%	67,302
09/22/2026	94.70	95.28	93.72	93.72	-0.05%	149,383
09/21/2026	94.05	94.61	93.66	93.77	-0.08%	123,242
09/18/2026	93.08	94.14	92.00	93.84	+0.56%	234,137
09/18/2026	$0.50 Dividend
09/17/2026	94.36	94.63	92.92	93.32	-0.30%	128,170
09/16/2026	95.88	96.13	92.70	93.59	-2.67%	163,238
09/15/2026	95.82	96.57	95.61	96.16	+0.17%	74,444
09/14/2026	96.05	96.99	95.18	96.00	+0.25%	124,416
09/11/2026	97.81	98.61	95.42	95.76	-1.00%	86,674
09/10/2026	95.75	96.81	94.91	96.73	+1.02%	106,684
09/09/2026	95.22	96.07	93.91	95.75	-0.16%	146,030
09/08/2026	95.65	96.49	95.15	95.90	-0.40%	152,858
09/04/2026	94.99	96.88	94.99	96.29	+1.34%	106,271
09/03/2026	96.10	97.25	94.73	95.02	-0.86%	115,890
09/02/2026	94.21	96.29	93.87	95.84	+1.73%	145,379
09/01/2026	93.09	94.49	92.39	94.21	+1.28%	159,901
08/31/2026	94.15	94.15	92.44	93.02	-1.46%	70,268
08/28/2026	93.44	95.16	93.44	94.40	+1.02%	84,603
08/27/2026	92.97	93.71	91.98	93.44	-0.36%	68,449
08/26/2026	94.02	96.47	93.01	93.78	-0.17%	102,177
08/25/2026	94.63	94.85	93.86	93.94	-0.57%	113,503
08/24/2026	93.91	95.47	93.55	94.48	+0.66%	88,081
08/21/2026	94.17	94.56	93.23	93.86	+0.02%	93,692
08/20/2026	92.76	93.97	92.01	93.84	+1.01%	88,098
08/19/2026	95.65	95.96	92.76	92.91	-2.79%	81,167
08/18/2026	96.45	96.92	95.48	95.57	-0.70%	69,182
08/17/2026	97.01	97.63	94.19	96.25	-1.24%	77,121
08/14/2026	97.46	97.97	97.09	97.45	-0.01%	63,743
08/13/2026	96.80	98.24	95.20	97.46	+0.90%	132,458
08/12/2026	98.46	99.36	96.50	96.60	-1.98%	181,358
08/11/2026	97.47	99.06	96.60	98.55	+1.60%	64,731
08/10/2026	98.04	98.48	96.63	97.00	-1.69%	79,992
08/07/2026	98.95	99.44	97.52	98.67	-0.43%	72,323
08/06/2026	100.39	101.68	98.98	99.09	-0.66%	83,695
08/05/2026	100.57	101.27	99.57	99.75	-0.30%	136,096
08/04/2026	98.76	100.96	98.52	100.05	+1.07%	70,465
08/03/2026	100.54	100.59	97.81	98.99	-0.02%	135,597
07/31/2026	97.82	99.70	97.48	99.01	+1.12%	133,679
07/30/2026	99.44	99.44	97.68	97.92	-1.31%	89,052
07/29/2026	100.11	101.46	99.08	99.22	-0.88%	172,528
07/28/2026	97.46	100.65	96.86	100.11	+3.72%	129,572
07/27/2026	94.14	96.79	93.45	96.52	+3.63%	134,591
07/24/2026	91.46	93.81	90.98	93.14	+3.16%	89,632
07/24/2026	$1.68 Earnings
07/23/2026	89.09	90.49	88.52	90.28	+0.17%	112,311
07/22/2026	91.00	91.40	89.36	90.13	-0.73%	63,663
07/21/2026	89.89	92.26	89.11	90.80	+0.50%	106,742
07/20/2026	90.66	91.29	89.70	90.35	-0.09%	237,829
07/17/2026	91.51	93.35	89.90	90.43	-1.53%	99,230
07/16/2026	89.28	92.36	89.28	91.83	+3.34%	98,347
07/15/2026	88.33	89.29	87.68	88.87	+0.97%	72,706
07/14/2026	88.05	88.71	87.64	88.01	+0.07%	58,425
07/13/2026	87.69	88.63	87.31	87.95	+0.31%	99,885
07/10/2026	88.03	88.61	87.38	87.68	-0.40%	82,461
07/09/2026	87.49	88.68	87.24	88.03	+0.88%	92,138
07/08/2026	89.77	89.77	87.03	87.27	-2.79%	193,834
07/07/2026	90.87	91.71	89.73	89.77	-0.92%	150,910
07/06/2026	90.54	91.66	89.27	90.61	-0.45%	103,830
07/02/2026	92.43	93.05	90.74	91.02	-1.41%	162,786
07/01/2026	89.95	92.41	89.72	92.32	+2.63%	94,860
06/30/2026	89.82	90.60	88.97	89.95	+0.14%	158,161
06/29/2026	88.93	90.21	88.14	89.82	+1.03%	86,682
06/26/2026	87.97	89.67	87.76	88.91	+1.49%	256,280
06/25/2026	87.27	88.37	86.55	87.61	+0.23%	109,202