S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

REPUBLIC BANCORP-A (RBCAA)

NASDAQ

$80.92-$1.44 (-1.75%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.4B
Market Cap
21.72%
1-Year Change
Banks - Regional
Industry

1 Month
+8.64%

Low Price$75.48

High Price$82.36
3 Months
+19.99%

Low Price$66.81

High Price$82.36
1 Year
+20.36%

Low Price$64.96

High Price$82.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	79.43	82.37	79.05	82.36	+3.25%	97,725
06/01/2026	80.30	80.81	78.93	79.77	-1.46%	91,518
05/29/2026	80.09	81.26	80.09	80.95	+0.76%	100,744
05/28/2026	79.62	80.34	79.09	80.34	+0.61%	75,843
05/27/2026	80.64	81.52	79.29	79.85	-0.80%	82,591
05/26/2026	79.61	81.05	79.56	80.49	+1.36%	64,363
05/22/2026	79.57	80.44	79.10	79.41	-0.18%	64,898
05/21/2026	77.80	79.80	77.21	79.55	+1.43%	52,328
05/20/2026	77.49	78.44	77.14	78.43	+1.13%	57,725
05/19/2026	77.05	78.19	76.78	77.55	+0.65%	70,675
05/18/2026	75.48	77.14	75.48	77.05	+2.08%	48,662
05/15/2026	76.47	76.54	75.21	75.48	-1.55%	50,344
05/14/2026	76.30	77.60	76.16	76.67	+1.05%	97,035
05/13/2026	75.65	76.36	75.50	75.87	-0.21%	68,694
05/12/2026	75.87	76.26	74.89	76.03	-0.18%	71,188
05/11/2026	77.48	77.79	76.03	76.17	-1.58%	75,256
05/08/2026	76.63	77.49	75.41	77.39	+0.74%	88,744
05/07/2026	77.13	77.70	76.30	76.82	-0.19%	128,011
05/06/2026	76.73	77.64	76.40	76.97	+0.64%	76,385
05/05/2026	75.86	77.26	75.86	76.48	+0.88%	56,062
05/04/2026	75.78	76.77	75.17	75.81	-0.62%	74,641
05/01/2026	75.72	76.89	74.80	76.28	+0.73%	66,788
04/30/2026	74.36	75.99	74.36	75.73	+1.03%	43,048
04/29/2026	76.02	76.51	74.81	74.96	-1.85%	44,913
04/28/2026	75.43	77.00	75.36	76.37	+1.64%	111,198
04/27/2026	73.68	75.57	73.52	75.14	+2.38%	72,822
04/24/2026	76.28	76.54	72.57	73.39	-4.46%	105,182
04/23/2026	72.95	77.09	72.52	76.82	+6.02%	75,448
04/23/2026	$2.18 Earnings
04/22/2026	73.80	73.97	72.22	72.46	-1.44%	54,711
04/21/2026	74.95	75.72	73.07	73.52	-2.22%	72,671
04/20/2026	75.60	75.96	75.19	75.19	-0.37%	65,704
04/17/2026	73.84	76.27	73.01	75.47	+3.27%	75,028
04/16/2026	73.02	73.88	72.84	73.08	-0.49%	49,328
04/15/2026	74.41	74.41	72.16	73.44	-1.30%	51,254
04/14/2026	73.73	74.73	72.40	74.41	+0.73%	69,367
04/13/2026	72.23	74.32	72.23	73.87	-0.94%	87,340
04/10/2026	74.93	75.47	73.31	74.57	-0.89%	118,291
04/09/2026	72.95	75.24	72.53	75.24	+3.01%	67,808
04/08/2026	73.58	74.34	72.39	73.04	+1.50%	120,059
04/07/2026	71.89	72.21	71.33	71.96	+0.03%	103,677
04/06/2026	71.85	72.16	71.10	71.94	+0.13%	112,056
04/02/2026	70.56	72.08	69.90	71.85	+1.25%	104,624
04/01/2026	70.80	72.15	70.47	70.96	+0.58%	126,986
03/31/2026	70.73	71.20	69.92	70.55	+0.93%	121,504
03/30/2026	69.41	70.31	68.59	69.90	+1.00%	125,104
03/27/2026	69.10	70.10	68.10	69.21	-0.62%	97,285
03/26/2026	68.85	69.85	68.43	69.64	+1.30%	66,519
03/25/2026	69.60	69.90	68.10	68.75	-0.37%	86,162
03/24/2026	68.94	70.23	68.65	69.00	-0.42%	64,557
03/23/2026	68.25	70.49	67.28	69.29	+3.71%	101,500
03/20/2026	68.07	68.07	66.50	66.81	-1.54%	161,759
03/20/2026	$0.50 Dividend
03/19/2026	66.93	68.50	66.53	67.86	+1.00%	70,262
03/18/2026	67.70	68.22	66.72	67.18	-1.50%	75,604
03/17/2026	69.38	69.54	67.99	68.20	-0.97%	86,638
03/16/2026	68.36	69.48	67.93	68.87	+1.24%	46,791
03/13/2026	68.54	68.86	66.75	68.02	-0.41%	45,203
03/12/2026	66.75	68.43	66.27	68.30	+1.16%	89,280
03/11/2026	67.99	68.20	66.85	67.52	-0.95%	81,476
03/10/2026	67.41	68.97	67.22	68.16	+0.35%	57,033
03/09/2026	67.34	68.22	66.02	67.92	-0.65%	48,700
03/06/2026	67.51	68.37	66.08	68.37	+0.34%	67,209
03/05/2026	69.26	69.55	67.74	68.14	-2.69%	64,713
03/04/2026	69.69	71.36	68.75	70.03	+1.18%	46,006
03/03/2026	68.33	71.14	67.90	69.22	-0.11%	39,633
03/02/2026	67.66	69.86	67.26	69.29	+1.16%	44,693
02/27/2026	69.82	69.82	68.13	68.50	-3.09%	59,900
02/26/2026	70.53	71.23	69.48	70.68	+0.35%	53,199
02/25/2026	68.95	70.62	68.34	70.44	+2.62%	37,980
02/24/2026	68.95	71.58	67.90	68.64	-0.45%	39,626
02/23/2026	70.60	71.01	68.36	68.95	-3.38%	121,885
02/20/2026	71.24	71.52	69.04	71.36	+0.29%	23,726
02/19/2026	70.92	71.37	70.19	71.15	-0.39%	40,280
02/18/2026	72.85	72.85	71.01	71.43	-1.28%	26,324
02/17/2026	72.34	73.39	72.21	72.35	+0.80%	31,494
02/13/2026	71.50	72.43	71.22	71.78	+0.06%	28,016
02/12/2026	72.08	72.22	70.22	71.74	+0.11%	40,377
02/11/2026	72.49	73.01	71.33	71.66	-0.41%	40,803
02/10/2026	72.73	73.07	71.67	71.96	-0.98%	25,152
02/09/2026	73.27	74.90	72.61	72.67	-1.28%	24,262
02/06/2026	74.76	75.14	73.36	73.61	-0.35%	40,879
02/05/2026	73.00	75.31	73.00	73.87	+0.32%	46,981
02/04/2026	73.35	74.92	73.35	73.63	+1.23%	27,562
02/03/2026	72.71	73.64	72.20	72.74	-0.20%	24,769
02/02/2026	72.49	74.34	72.48	72.89	+1.12%	36,009
01/30/2026	70.15	72.65	69.72	72.08	+1.69%	42,782
01/30/2026	$1.17 Earnings
01/29/2026	69.86	70.93	69.81	70.88	+1.62%	26,022
01/28/2026	69.80	70.04	69.31	69.75	-0.79%	26,019
01/27/2026	71.03	71.75	70.19	70.31	-0.85%	41,075
01/26/2026	70.79	71.84	70.44	70.91	-0.28%	36,279
01/23/2026	73.68	74.62	71.02	71.11	-4.57%	23,257
01/22/2026	74.61	75.55	74.13	74.52	+0.19%	30,199
01/21/2026	71.50	74.39	71.18	74.38	+4.99%	40,816
01/20/2026	71.06	71.65	70.67	70.84	-1.48%	25,134
01/16/2026	72.10	73.34	70.76	71.91	-0.73%	28,681
01/15/2026	70.59	72.97	70.39	72.43	+2.79%	62,433
01/14/2026	69.35	70.51	69.04	70.47	+1.91%	36,447
01/13/2026	68.79	69.65	68.79	69.15	+0.56%	15,520