Stock Quote for NASDAQ, RBCAA - Republic Bancorp Inc.

RBCAA

REPUBLIC BANCORP INC

11/20/09 17:37

LAST: 18.68	CHANGE: 0.40	OPEN: 18.23	HIGH: 18.73	ASK: 20.00	VOLUME: 42,098
LAST: 18.68	CHANGE(%): 2.19	PREV: 18.28	LOW: 18.23	BID: 6.76	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	18.23	18.73	18.23	18.68	42,098
11/19/09	18.90	18.93	18.07	18.28	53,800
11/18/09	18.75	19.04	18.73	18.93	41,000
11/17/09	18.86	19.10	18.64	18.68	72,900
11/16/09	18.59	19.00	18.34	18.98	64,100
11/13/09	18.28	18.49	17.89	18.34	50,800
11/12/09	18.24	18.76	18.22	18.22	30,500
11/11/09	18.56	18.87	18.41	18.54	43,500
11/10/09	18.19	18.53	18.10	18.38	149,100
11/09/09	18.46	18.62	18.19	18.31	29,300
11/06/09	18.31	18.54	18.23	18.32	22,200
11/05/09	17.89	18.66	17.89	18.48	64,000
11/04/09	18.36	18.36	17.68	17.77	43,200
11/03/09	18.15	18.28	17.78	18.25	60,400
11/02/09	18.51	18.55	18.00	18.39	40,200
10/30/09	18.68	18.68	18.25	18.39	62,100
10/29/09	19.11	19.11	18.69	18.84	68,900
10/28/09	19.13	19.37	18.81	18.92	74,300
10/27/09	19.22	19.54	19.06	19.11	57,100
10/26/09	19.20	19.44	19.01	19.21	48,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist