Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
69.07
+0.12 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
68.74
-0.33 (-0.48%)
After-hours: Dec 5, 2025, 5:11 PM EST
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.29 | 71.29 | 68.31 | 69.07 | 69.07 | 0.17% | 17,733 |
| Dec 4, 2025 | 69.84 | 70.16 | 68.59 | 68.95 | 68.95 | -2.09% | 24,314 |
| Dec 3, 2025 | 68.72 | 70.62 | 68.72 | 70.42 | 70.42 | 3.24% | 18,696 |
| Dec 2, 2025 | 68.90 | 69.26 | 68.21 | 68.21 | 68.21 | -1.09% | 11,555 |
| Dec 1, 2025 | 67.44 | 69.26 | 67.44 | 68.96 | 68.96 | -0.07% | 13,113 |
| Nov 28, 2025 | 68.11 | 69.02 | 67.65 | 69.01 | 69.01 | -0.04% | 11,668 |
| Nov 26, 2025 | 68.51 | 69.64 | 68.25 | 69.04 | 69.04 | 0.01% | 21,787 |
| Nov 25, 2025 | 67.28 | 69.80 | 67.28 | 69.03 | 69.03 | 2.72% | 12,967 |
| Nov 24, 2025 | 67.40 | 67.76 | 66.53 | 67.20 | 67.20 | -0.93% | 19,597 |
| Nov 21, 2025 | 65.56 | 68.81 | 65.56 | 67.83 | 67.83 | 3.27% | 26,449 |
| Nov 20, 2025 | 66.71 | 66.92 | 64.94 | 65.68 | 65.68 | -0.15% | 17,428 |
| Nov 19, 2025 | 65.68 | 66.15 | 64.85 | 65.78 | 65.78 | 1.03% | 20,792 |
| Nov 18, 2025 | 65.13 | 65.85 | 63.97 | 65.11 | 65.11 | 0.23% | 16,530 |
| Nov 17, 2025 | 66.54 | 67.26 | 64.68 | 64.96 | 64.96 | -2.96% | 17,713 |
| Nov 14, 2025 | 66.99 | 67.91 | 65.56 | 66.94 | 66.94 | - | 18,967 |
| Nov 13, 2025 | 66.47 | 67.20 | 66.05 | 66.94 | 66.94 | 0.40% | 19,193 |
| Nov 12, 2025 | 66.28 | 66.85 | 66.28 | 66.67 | 66.67 | -0.33% | 13,393 |
| Nov 11, 2025 | 66.32 | 67.42 | 66.02 | 66.89 | 66.89 | 2.06% | 23,005 |
| Nov 10, 2025 | 65.00 | 66.28 | 65.00 | 65.54 | 65.54 | -0.20% | 17,464 |
| Nov 7, 2025 | 65.56 | 66.40 | 65.39 | 65.67 | 65.67 | 0.17% | 15,432 |
| Nov 6, 2025 | 65.74 | 66.19 | 65.56 | 65.56 | 65.56 | -1.28% | 12,049 |
| Nov 5, 2025 | 64.36 | 67.19 | 64.36 | 66.41 | 66.41 | 1.68% | 20,616 |
| Nov 4, 2025 | 65.01 | 65.98 | 64.98 | 65.31 | 65.31 | -0.21% | 21,668 |
| Nov 3, 2025 | 66.17 | 66.17 | 65.07 | 65.45 | 65.45 | -0.68% | 17,178 |
| Oct 31, 2025 | 65.91 | 66.39 | 64.52 | 65.90 | 65.90 | -0.72% | 18,170 |
| Oct 30, 2025 | 65.64 | 67.32 | 65.64 | 66.38 | 66.38 | 0.26% | 15,112 |
| Oct 29, 2025 | 67.65 | 68.25 | 65.38 | 66.21 | 66.21 | -2.43% | 31,537 |
| Oct 28, 2025 | 68.21 | 68.85 | 67.56 | 67.86 | 67.86 | -0.57% | 21,768 |
| Oct 27, 2025 | 69.80 | 69.80 | 68.25 | 68.25 | 68.25 | -2.08% | 23,915 |
| Oct 24, 2025 | 69.54 | 69.89 | 69.28 | 69.70 | 69.70 | 0.90% | 10,706 |
| Oct 23, 2025 | 69.74 | 69.74 | 68.95 | 69.08 | 69.08 | -1.29% | 19,170 |
| Oct 22, 2025 | 68.65 | 70.56 | 68.65 | 69.98 | 69.98 | 2.49% | 27,337 |
| Oct 21, 2025 | 69.79 | 71.10 | 68.28 | 68.28 | 68.28 | -2.40% | 25,022 |
| Oct 20, 2025 | 71.70 | 71.70 | 69.59 | 69.96 | 69.96 | -1.45% | 25,389 |
| Oct 17, 2025 | 69.71 | 72.47 | 69.71 | 70.99 | 70.99 | 3.76% | 41,308 |
| Oct 16, 2025 | 71.46 | 71.46 | 68.17 | 68.42 | 68.42 | -4.26% | 32,590 |
| Oct 15, 2025 | 71.73 | 71.85 | 70.25 | 71.46 | 71.46 | -0.08% | 28,849 |
| Oct 14, 2025 | 69.98 | 72.04 | 69.98 | 71.52 | 71.52 | 2.04% | 28,675 |
| Oct 13, 2025 | 69.47 | 70.11 | 68.75 | 70.09 | 70.09 | 1.99% | 20,906 |
| Oct 10, 2025 | 70.85 | 71.10 | 68.70 | 68.72 | 68.72 | -2.80% | 22,196 |
| Oct 9, 2025 | 71.03 | 71.03 | 70.12 | 70.70 | 70.70 | -0.46% | 18,064 |
| Oct 8, 2025 | 70.80 | 71.31 | 70.80 | 71.03 | 71.03 | 0.41% | 16,570 |
| Oct 7, 2025 | 72.18 | 72.18 | 70.65 | 70.74 | 70.74 | -2.13% | 54,203 |
| Oct 6, 2025 | 71.16 | 72.68 | 71.16 | 72.28 | 72.28 | 0.74% | 21,520 |
| Oct 3, 2025 | 70.77 | 72.05 | 70.77 | 71.75 | 71.75 | 1.27% | 26,183 |
| Oct 2, 2025 | 71.26 | 71.26 | 70.00 | 70.85 | 70.85 | -0.70% | 19,591 |
| Oct 1, 2025 | 71.55 | 72.72 | 70.98 | 71.35 | 71.35 | -1.25% | 20,299 |
| Sep 30, 2025 | 72.30 | 73.38 | 71.12 | 72.25 | 72.25 | -0.01% | 37,096 |
| Sep 29, 2025 | 73.64 | 73.64 | 72.16 | 72.26 | 72.26 | -2.13% | 28,793 |
| Sep 26, 2025 | 73.80 | 74.01 | 73.11 | 73.83 | 73.83 | 0.57% | 14,323 |