Yahoo

Correo

U.S. markets closed

F S&P 500
5,067.25
+20.75(+0.41%)
F Dow Jones
38,197.00
+128.00(+0.34%)
F Nasdaq
17,526.50
+88.25(+0.51%)
E-mini Russell 2000 Index Futur
2,003.40
+13.70(+0.69%)
Petróleo
79.26
+0.26(+0.33%)
Oro
2,334.60
+23.60(+1.02%)

Republic First Bancorp, Inc. (FRBK)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0100

0.0000

(0.00%)

Al cierre: 03:41PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.0060	0.0179	0.0060	0.0100	0.0100	53,561
30 abr 2024	0.0050	0.0101	0.0033	0.0100	0.0100	416,416
29 abr 2024	0.0010	0.0100	0.0010	0.0098	0.0098	2,086,937
26 abr 2024	0.0120	0.0121	0.0120	0.0120	0.0120	1,442
25 abr 2024	0.0120	0.0300	0.0120	0.0300	0.0300	5,606
24 abr 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,000
23 abr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	266
22 abr 2024	0.0120	0.0126	0.0120	0.0125	0.0125	121,233
19 abr 2024	0.0120	0.0125	0.0120	0.0125	0.0125	2,532
18 abr 2024	0.0110	0.0350	0.0110	0.0116	0.0116	21,248
17 abr 2024	0.0300	0.0300	0.0101	0.0300	0.0300	5,775
16 abr 2024	0.0105	0.0300	0.0105	0.0300	0.0300	132,711
15 abr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	3,885
12 abr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,446
11 abr 2024	0.0105	0.0153	0.0105	0.0153	0.0153	3,267
10 abr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	706
09 abr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	335
08 abr 2024	0.0101	0.0105	0.0101	0.0105	0.0105	37,001
05 abr 2024	0.0090	0.0105	0.0090	0.0101	0.0101	20,376
04 abr 2024	0.0075	0.0134	0.0075	0.0120	0.0120	65,867
03 abr 2024	0.0070	0.0100	0.0070	0.0070	0.0070	25,239
02 abr 2024	0.0056	0.0070	0.0056	0.0070	0.0070	4,249
01 abr 2024	0.0250	0.0250	0.0053	0.0053	0.0053	8,063
28 mar 2024	0.0105	0.0105	0.0056	0.0056	0.0056	1,402
27 mar 2024	0.0100	0.0110	0.0100	0.0105	0.0105	16,633
26 mar 2024	0.0025	0.0200	0.0025	0.0052	0.0052	44,111
25 mar 2024	0.0025	0.0105	0.0025	0.0102	0.0102	88,233
22 mar 2024	0.0110	0.0116	0.0105	0.0105	0.0105	13,805
21 mar 2024	0.0110	0.0116	0.0110	0.0116	0.0116	2,936
20 mar 2024	0.0110	0.0400	0.0110	0.0400	0.0400	18,435
19 mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	357
18 mar 2024	0.0148	0.0150	0.0148	0.0150	0.0150	1,205
15 mar 2024	0.0025	0.0110	0.0025	0.0110	0.0110	9,570
14 mar 2024	0.0105	0.0120	0.0085	0.0120	0.0120	7,070
13 mar 2024	0.0025	0.0200	0.0025	0.0105	0.0105	52,283
12 mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
11 mar 2024	0.0101	0.0101	0.0101	0.0101	0.0101	11,582
08 mar 2024	0.0121	0.0150	0.0100	0.0101	0.0101	76,775
07 mar 2024	0.0199	0.0199	0.0100	0.0102	0.0102	4,615
06 mar 2024	0.0140	0.0140	0.0122	0.0122	0.0122	21,560
05 mar 2024	0.0121	0.0140	0.0120	0.0120	0.0120	1,200
04 mar 2024	0.0100	0.0199	0.0100	0.0120	0.0120	16,759
01 mar 2024	0.0130	0.0151	0.0130	0.0130	0.0130	1,400
29 feb 2024	0.0300	0.0300	0.0100	0.0125	0.0125	386,192
28 feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	12,278
27 feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	35,671
26 feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
22 feb 2024	0.0125	0.0400	0.0125	0.0400	0.0400	1,819
21 feb 2024	0.0180	0.0301	0.0180	0.0301	0.0301	31,540
20 feb 2024	0.0213	0.0300	0.0213	0.0230	0.0230	10,819
16 feb 2024	0.0170	0.0256	0.0170	0.0253	0.0253	22,907
15 feb 2024	0.0125	0.0226	0.0125	0.0226	0.0226	3,001
14 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
13 feb 2024	0.0221	0.0221	0.0221	0.0221	0.0221	225
12 feb 2024	0.0201	0.0221	0.0201	0.0221	0.0221	5,446
09 feb 2024	0.0185	0.0290	0.0185	0.0213	0.0213	12,814
08 feb 2024	0.0316	0.0316	0.0316	0.0316	0.0316	90,827
07 feb 2024	0.0310	0.0500	0.0305	0.0500	0.0500	139,547
06 feb 2024	0.0505	0.0505	0.0500	0.0500	0.0500	31,134
05 feb 2024	0.0526	0.0526	0.0500	0.0505	0.0505	78,264
02 feb 2024	0.0500	0.0526	0.0500	0.0526	0.0526	11,700
01 feb 2024	0.0500	0.0526	0.0500	0.0502	0.0502	216,277
31 ene 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,140
30 ene 2024	0.0500	0.0600	0.0500	0.0600	0.0600	33,772
29 ene 2024	0.0500	0.0900	0.0500	0.0500	0.0500	26,498
26 ene 2024	0.0303	0.0900	0.0303	0.0900	0.0900	20,434
25 ene 2024	0.0400	0.0900	0.0400	0.0500	0.0500	48,300
24 ene 2024	0.0380	0.0400	0.0300	0.0400	0.0400	2,412
23 ene 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,301
22 ene 2024	0.0900	0.0900	0.0400	0.0900	0.0900	9,550
19 ene 2024	0.0400	0.0900	0.0400	0.0900	0.0900	1,220
18 ene 2024	0.0125	0.0900	0.0125	0.0900	0.0900	21,820
17 ene 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
16 ene 2024	0.0250	0.0950	0.0250	0.0950	0.0950	610
12 ene 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
11 ene 2024	0.0310	0.0800	0.0310	0.0800	0.0800	794
10 ene 2024	0.0310	0.1000	0.0310	0.1000	0.1000	8,137
09 ene 2024	0.0400	0.0400	0.0250	0.0250	0.0250	1,600
08 ene 2024	0.0125	0.0750	0.0125	0.0750	0.0750	6,851
05 ene 2024	0.0310	0.0310	0.0310	0.0310	0.0310	370
04 ene 2024	0.0250	0.0310	0.0250	0.0310	0.0310	3,371
03 ene 2024	0.0315	0.0315	0.0315	0.0315	0.0315	612
02 ene 2024	0.0300	0.0315	0.0300	0.0315	0.0315	5,636
29 dic 2023	0.0305	0.0400	0.0200	0.0300	0.0300	288,266
28 dic 2023	0.0150	0.0400	0.0150	0.0300	0.0300	310,331
27 dic 2023	0.0200	0.1800	0.0126	0.0255	0.0255	373,789
26 dic 2023	0.0200	0.1800	0.0101	0.0121	0.0121	811,852
22 dic 2023	0.1800	0.1800	0.0250	0.0260	0.0260	339,159
21 dic 2023	0.0250	0.1800	0.0250	0.0500	0.0500	885,167
20 dic 2023	0.0361	0.1800	0.0217	0.0251	0.0251	191,534
19 dic 2023	0.0200	0.1800	0.0200	0.0217	0.0217	31,173
18 dic 2023	0.0200	0.1800	0.0200	0.0550	0.0550	86,303
15 dic 2023	0.0514	0.1800	0.0200	0.0250	0.0250	177,185
14 dic 2023	0.0925	0.1800	0.0140	0.0416	0.0416	1,473,313
13 dic 2023	0.1000	0.1000	0.0401	0.0401	0.0401	62,027
12 dic 2023	0.0121	0.1000	0.0121	0.0500	0.0500	11,988
11 dic 2023	0.0101	0.1800	0.0101	0.0501	0.0501	138,699
08 dic 2023	0.1376	0.1800	0.0003	0.0925	0.0925	83,543
07 dic 2023	0.1376	0.1900	0.0845	0.0845	0.0845	13,002
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,067.25+20.75(+0.41%)

F Dow Jones38,197.00+128.00(+0.34%)

F Nasdaq17,526.50+88.25(+0.51%)

E-mini Russell 2000 Index Futur2,003.40+13.70(+0.69%)

Petróleo79.26+0.26(+0.33%)

Oro2,334.60+23.60(+1.02%)

Republic First Bancorp, Inc. (FRBK)

F S&P 500
5,067.25
+20.75(+0.41%)

F Dow Jones
38,197.00
+128.00(+0.34%)

F Nasdaq
17,526.50
+88.25(+0.51%)

E-mini Russell 2000 Index Futur
2,003.40
+13.70(+0.69%)

Petróleo
79.26
+0.26(+0.33%)

Oro
2,334.60
+23.60(+1.02%)