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
2018-01-16 40.49 40.88 40.25 40.56 1,617
2018-01-12 40.14 40.28 39.60 39.72 383
2018-01-11 38.81 39.80 38.81 39.80 705
2018-01-10 39.61 39.61 39.21 39.21 313
2018-01-08 39.16 39.17 38.84 38.84 526
2018-01-05 38.97 39.43 38.96 39.43 568
2018-01-04 39.35 39.35 38.75 38.75 858
2018-01-03 37.66 38.69 37.66 38.50 1,329
2018-01-02 38.05 38.05 38.05 38.05 100
2017-12-29 39.45 39.45 38.37 38.37 214
2017-12-28 39.22 39.29 39.22 39.29 303
2017-12-27 39.56 39.56 39.51 39.51 101
2017-12-26 39.79 39.79 39.79 39.79 1
2017-12-22 40.45 40.45 40.24 40.24 81
2017-12-21 41.10 41.10 40.57 40.87 203
2017-12-20 41.28 41.28 40.30 40.53 139
2017-12-19 42.15 42.15 40.12 40.40 2,776
2017-12-18 42.30 42.30 41.46 41.46 564
2017-12-15 41.49 41.62 40.53 41.23 1,570
2017-12-14 40.62 41.05 40.11 40.19 1,792
2017-12-13 42.36 42.36 41.27 41.27 1,072
2017-12-12 40.69 41.30 40.69 41.23 2,277
2017-12-11 40.55 40.55 39.86 39.86 902
2017-12-08 40.82 41.40 40.80 40.80 348
2017-12-07 40.63 41.40 40.53 40.90 980
2017-12-06 40.81 40.96 40.81 40.96 6
2017-12-05 40.97 41.86 40.97 41.46 2,420
2017-12-04 42.52 42.63 41.55 41.55 1,348
2017-12-01 41.58 41.78 40.90 41.55 888
2017-11-30 42.32 43.31 42.32 42.62 1,135

» 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.