Republic Bancorp, Inc. (RBCAA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.63

+0.78

(+1.50%)

Al cierre: 04:00PM EDT

52.63

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	52.00	52.83	51.84	52.63	52.63	16,604
02 may 2024	51.55	51.90	51.20	51.85	51.85	21,400
01 may 2024	51.00	51.60	49.51	51.57	51.57	17,600
30 abr 2024	51.25	51.29	50.18	50.72	50.72	19,100
29 abr 2024	50.50	51.66	50.50	51.25	51.25	24,100
26 abr 2024	49.51	50.50	49.51	50.50	50.50	18,200
25 abr 2024	48.10	50.13	48.10	50.05	50.05	19,400
24 abr 2024	49.22	49.83	48.50	49.83	49.83	22,300
23 abr 2024	50.08	50.40	49.78	49.97	49.97	16,000
22 abr 2024	49.65	50.64	49.00	49.09	49.09	22,700
19 abr 2024	47.20	50.27	47.20	49.88	49.88	22,600
18 abr 2024	47.57	48.48	46.83	47.30	47.30	26,300
17 abr 2024	47.05	48.36	47.04	47.31	47.31	12,400
16 abr 2024	47.00	47.96	47.00	47.01	47.01	7,000
15 abr 2024	47.68	48.00	47.32	47.80	47.80	7,200
12 abr 2024	48.57	48.69	47.93	48.05	48.05	13,600
11 abr 2024	48.60	48.65	48.00	48.65	48.65	16,700
10 abr 2024	49.01	49.01	46.81	48.71	48.71	21,800
09 abr 2024	49.35	50.06	49.35	49.86	49.86	7,600
08 abr 2024	50.40	50.54	49.77	49.79	49.79	10,300
05 abr 2024	50.45	50.45	49.66	50.37	50.37	8,400
04 abr 2024	49.59	50.96	49.59	50.07	50.07	16,700
03 abr 2024	48.85	50.16	48.85	49.27	49.27	12,900
02 abr 2024	48.44	49.42	47.08	49.37	49.37	42,500
01 abr 2024	51.50	51.50	48.89	49.12	49.12	15,500
28 mar 2024	50.31	51.16	49.28	51.00	51.00	13,400
27 mar 2024	48.52	50.56	48.52	50.56	50.56	12,400
26 mar 2024	49.16	49.43	48.40	48.53	48.53	14,300
25 mar 2024	49.27	49.52	49.13	49.13	49.13	5,000
22 mar 2024	49.65	49.75	49.16	49.50	49.50	12,600
21 mar 2024	49.73	50.56	49.73	50.56	50.56	13,400
20 mar 2024	47.60	49.88	47.11	49.70	49.70	19,500
19 mar 2024	46.55	47.72	46.55	47.53	47.53	16,800
18 mar 2024	48.84	48.84	46.83	46.83	46.83	17,300
15 mar 2024	47.09	48.83	47.09	48.83	48.83	53,700
14 mar 2024	48.34	48.34	47.18	47.98	47.98	12,900
14 mar 2024	0.407 Dividendo
13 mar 2024	49.24	49.29	48.82	48.89	48.48	8,000
12 mar 2024	49.99	49.99	49.03	49.58	49.17	6,700
11 mar 2024	49.98	49.98	49.98	49.98	49.56	4,300
08 mar 2024	49.76	50.37	48.86	50.20	49.78	11,400
07 mar 2024	49.90	49.90	48.78	49.24	48.83	8,000
06 mar 2024	49.22	49.60	49.10	49.30	48.89	24,300
05 mar 2024	48.81	49.79	48.81	49.36	48.95	10,500
04 mar 2024	48.00	48.27	47.80	47.93	47.53	6,600
01 mar 2024	49.01	49.30	48.24	48.50	48.10	8,900
29 feb 2024	49.29	49.29	48.52	49.26	48.85	12,200
28 feb 2024	48.38	48.69	48.17	48.46	48.06	8,100
27 feb 2024	49.46	49.70	48.84	48.84	48.43	8,200
26 feb 2024	49.00	49.56	48.95	49.24	48.83	7,800
23 feb 2024	49.30	49.59	49.13	49.26	48.85	5,200
22 feb 2024	49.69	50.27	48.30	49.27	48.86	18,700
21 feb 2024	50.00	50.58	49.50	49.94	49.52	11,100
20 feb 2024	50.63	51.83	50.51	50.51	50.09	11,400
16 feb 2024	51.96	52.02	50.98	51.25	50.82	14,000
15 feb 2024	51.46	52.33	51.46	52.26	51.82	16,300
14 feb 2024	48.77	50.00	48.17	49.99	49.57	30,200
13 feb 2024	50.52	50.52	47.55	48.07	47.67	29,700
12 feb 2024	49.75	52.25	49.70	51.31	50.88	24,800
09 feb 2024	48.97	50.12	48.55	49.76	49.35	14,800
08 feb 2024	48.59	49.05	48.01	48.95	48.54	12,700
07 feb 2024	49.10	49.10	47.33	47.89	47.49	26,300
06 feb 2024	49.76	49.80	47.88	48.90	48.49	26,500
05 feb 2024	50.46	50.50	49.71	50.05	49.63	16,300
02 feb 2024	50.90	51.21	50.20	50.55	50.13	12,400
01 feb 2024	51.08	52.00	49.99	51.29	50.86	21,400
31 ene 2024	53.88	53.90	51.19	51.19	50.76	19,800
30 ene 2024	53.90	54.49	53.66	54.32	53.87	16,400
29 ene 2024	53.52	54.65	53.52	54.31	53.86	10,100
26 ene 2024	54.34	54.34	53.30	54.07	53.62	16,400
25 ene 2024	52.38	53.32	51.23	53.32	52.88	30,900
24 ene 2024	51.50	51.79	51.07	51.79	51.36	16,200
23 ene 2024	51.82	51.82	50.52	50.85	50.43	21,000
22 ene 2024	51.00	51.81	50.87	51.70	51.27	27,800
19 ene 2024	50.75	51.31	50.03	50.72	50.30	28,700
18 ene 2024	49.39	50.54	49.12	50.40	49.98	22,500
17 ene 2024	48.80	50.07	48.73	49.89	49.47	18,100
16 ene 2024	50.91	50.91	48.64	49.25	48.84	37,100
12 ene 2024	51.45	51.68	50.80	51.41	50.98	17,800
11 ene 2024	51.05	51.18	50.21	51.13	50.70	12,600
10 ene 2024	50.92	51.79	50.80	51.52	51.09	16,700
09 ene 2024	51.35	51.69	51.25	51.38	50.95	10,600
08 ene 2024	52.53	52.53	51.30	52.03	51.60	17,900
05 ene 2024	52.43	53.27	52.03	52.34	51.90	23,700
04 ene 2024	53.48	53.91	52.53	52.91	52.47	21,200
03 ene 2024	54.76	54.77	53.14	53.21	52.77	18,500
02 ene 2024	54.91	55.71	53.34	54.97	54.51	32,100
29 dic 2023	56.78	56.78	55.04	55.16	54.70	21,000
28 dic 2023	56.38	56.90	56.15	56.49	56.02	18,300
27 dic 2023	56.76	57.05	56.10	56.77	56.30	18,300
26 dic 2023	55.29	57.00	55.29	56.44	55.97	14,000
22 dic 2023	54.94	55.98	54.66	55.77	55.31	30,200
21 dic 2023	54.84	55.68	54.65	55.21	54.75	15,400
20 dic 2023	53.37	57.54	53.08	54.75	54.29	32,100
19 dic 2023	53.17	54.24	53.17	53.85	53.40	30,500
18 dic 2023	52.74	53.51	52.40	53.21	52.77	27,400
15 dic 2023	53.78	53.78	51.91	52.92	52.48	75,300
14 dic 2023	52.05	53.97	50.58	53.20	52.76	33,400
14 dic 2023	0.374 Dividendo
13 dic 2023	49.06	52.41	49.00	52.41	51.60	26,700
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Republic Bancorp, Inc. (RBCAA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)