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
2017-11-17 38.44 39.31 38.44 39.29 704
2017-11-16 38.86 39.25 38.72 39.23 888
2017-11-15 37.71 38.57 37.71 38.41 262
2017-11-14 38.16 38.38 38.16 38.38 159
2017-11-13 37.30 38.31 37.30 38.31 605
2017-11-10 37.95 38.04 37.79 37.79 259
2017-11-09 37.32 37.70 37.26 37.35 545
2017-11-08 38.08 38.08 37.96 37.96 204
2017-11-07 39.04 39.04 38.37 38.37 327
2017-11-06 39.22 39.41 39.21 39.38 603
2017-11-03 39.75 39.75 39.50 39.55 601
2017-11-02 39.46 40.03 39.46 40.03 183
2017-11-01 39.40 39.54 39.40 39.54 102
2017-10-31 39.25 39.77 39.13 39.32 709
2017-10-30 40.72 40.72 39.25 39.30 438
2017-10-27 40.56 40.94 40.54 40.93 1,193
2017-10-26 40.85 41.44 40.60 40.60 1,768
2017-10-25 40.06 41.37 40.00 41.16 2,887
2017-10-24 40.21 40.35 40.09 40.20 1,129
2017-10-23 40.90 40.90 40.34 40.55 856
2017-10-20 41.59 41.92 40.86 41.48 4,850
2017-10-19 41.84 41.84 40.35 40.45 876
2017-10-18 40.85 41.43 40.85 41.21 1,077
2017-10-17 41.78 41.78 40.90 40.90 107
2017-10-16 41.44 41.44 41.44 41.44 23
2017-10-13 40.60 40.78 40.60 40.64 141
2017-10-12 41.46 41.46 40.79 40.88 445
2017-10-11 40.54 41.44 40.46 41.44 1,193
2017-10-10 40.50 41.04 40.50 41.04 328
2017-10-09 39.86 40.58 39.86 40.58 1,718

» 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.