REPUBLIC BANCORP KY Historical Stock Price

Below is the stock price history for Republic Bancorp Ky RBCAA. Data is recorded each day for the historical open, high, low, close and volume. The Republic Bancorp Ky stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Republic Bancorp Ky Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 43.79 43.79 42.82 43.40 1,456
2018-10-11 45.17 45.17 43.59 43.59 461
2018-10-10 45.61 45.97 45.51 45.86 240
2018-10-09 46.67 46.67 45.62 45.62 653
2018-10-08 45.19 45.88 45.19 45.88 125
2018-10-05 45.32 45.41 45.30 45.41 393
2018-10-04 45.99 45.99 45.99 45.99 100
2018-10-03 44.61 46.16 44.61 45.72 480
2018-10-02 45.04 45.04 44.60 44.80 648
2018-10-01 46.10 46.10 44.79 44.79 413
2018-09-28 46.22 46.22 45.84 45.84 572
2018-09-27 46.40 46.40 46.39 46.39 503
2018-09-26 46.69 46.69 46.69 46.69 200
2018-09-25 47.60 47.60 47.60 47.60 30
2018-09-24 47.44 47.53 46.92 46.92 323
2018-09-21 49.22 49.42 48.02 48.025 1,363
2018-09-20 48.07 49.33 47.94 49.03 588
2018-09-19 48.21 48.36 48.17 48.36 115
2018-09-18 48.81 48.81 48.26 48.60 710
2018-09-17 48.66 48.81 48.22 48.35 451
2018-09-14 48.68 48.69 48.47 48.53 725
2018-09-13 49.22 49.22 48.74 48.80 625
2018-09-12 49.54 49.98 49.54 49.68 403
2018-09-11 49.91 49.91 49.71 49.71 254
2018-09-10 49.22 49.22 49.22 49.22 5
2018-09-07 49.18 49.28 48.99 49.28 300
2018-09-06 49.88 49.88 49.85 49.85 98
2018-09-05 49.60 49.77 49.60 49.77 300
2018-09-04 49.11 49.61 49.11 49.61 266
2018-08-31 48.48 48.76 48.48 48.76 90

» More Republic Bancorp Ky Stock Price History

To see other companies like Republic Bancorp Ky (RBCAA), view our stock market today for news, and other data.