Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
71.57
-0.99 (-1.36%)
At close: Aug 15, 2025, 4:00 PM
71.54
-0.03 (-0.04%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.82 | 72.82 | 70.97 | 71.54 | 71.54 | -1.41% | 32,866 |
| Aug 14, 2025 | 72.32 | 73.19 | 71.57 | 72.56 | 72.56 | -0.73% | 24,561 |
| Aug 13, 2025 | 71.78 | 73.09 | 71.78 | 73.09 | 73.09 | 2.42% | 29,501 |
| Aug 12, 2025 | 69.33 | 71.58 | 69.33 | 71.36 | 71.36 | 3.77% | 30,494 |
| Aug 11, 2025 | 69.01 | 69.01 | 67.91 | 68.77 | 68.77 | 0.29% | 29,606 |
| Aug 8, 2025 | 68.21 | 68.68 | 67.77 | 68.57 | 68.57 | 1.14% | 23,384 |
| Aug 7, 2025 | 68.25 | 68.39 | 67.75 | 67.80 | 67.80 | -0.88% | 18,968 |
| Aug 6, 2025 | 68.44 | 68.68 | 68.06 | 68.40 | 68.40 | -0.35% | 16,115 |
| Aug 5, 2025 | 68.58 | 68.85 | 67.85 | 68.64 | 68.64 | 0.01% | 24,333 |
| Aug 4, 2025 | 67.99 | 69.05 | 67.65 | 68.63 | 68.63 | 1.67% | 29,710 |
| Aug 1, 2025 | 68.41 | 68.41 | 66.82 | 67.50 | 67.50 | -1.98% | 36,349 |
| Jul 31, 2025 | 69.51 | 69.51 | 68.63 | 68.86 | 68.86 | -1.92% | 28,325 |
| Jul 30, 2025 | 70.53 | 72.09 | 69.91 | 70.21 | 70.21 | -0.75% | 30,078 |
| Jul 29, 2025 | 72.23 | 72.50 | 70.74 | 70.74 | 70.74 | -1.34% | 24,976 |
| Jul 28, 2025 | 72.15 | 72.60 | 70.82 | 71.70 | 71.70 | -0.57% | 29,063 |
| Jul 25, 2025 | 72.44 | 72.87 | 71.07 | 72.11 | 72.11 | -0.73% | 26,376 |
| Jul 24, 2025 | 73.60 | 73.87 | 72.52 | 72.64 | 72.64 | -2.37% | 30,619 |
| Jul 23, 2025 | 74.83 | 74.83 | 73.35 | 74.40 | 74.40 | 0.45% | 36,142 |
| Jul 22, 2025 | 74.67 | 75.58 | 74.03 | 74.07 | 74.07 | -1.21% | 37,325 |
| Jul 21, 2025 | 76.16 | 76.60 | 74.75 | 74.98 | 74.98 | -0.92% | 37,379 |
| Jul 18, 2025 | 77.42 | 77.94 | 74.88 | 75.68 | 75.68 | 0.07% | 55,973 |
| Jul 17, 2025 | 73.88 | 76.04 | 73.88 | 75.63 | 75.63 | 1.84% | 49,994 |
| Jul 16, 2025 | 73.38 | 74.60 | 73.01 | 74.26 | 74.26 | 1.92% | 49,393 |
| Jul 15, 2025 | 75.40 | 75.40 | 72.84 | 72.86 | 72.86 | -3.19% | 41,780 |
| Jul 14, 2025 | 74.01 | 75.60 | 74.00 | 75.26 | 75.26 | 1.47% | 44,032 |
| Jul 11, 2025 | 75.22 | 75.58 | 74.04 | 74.17 | 74.17 | -1.53% | 89,537 |
| Jul 10, 2025 | 75.09 | 76.61 | 75.09 | 75.32 | 75.32 | -0.28% | 39,613 |
| Jul 9, 2025 | 75.39 | 75.93 | 75.04 | 75.53 | 75.53 | -0.03% | 52,089 |
| Jul 8, 2025 | 75.55 | 76.61 | 75.46 | 75.55 | 75.55 | 0.04% | 60,758 |
| Jul 7, 2025 | 77.26 | 78.02 | 75.51 | 75.52 | 75.52 | -2.72% | 65,086 |
| Jul 3, 2025 | 76.19 | 77.83 | 76.19 | 77.63 | 77.63 | 1.97% | 39,809 |
| Jul 2, 2025 | 75.50 | 76.49 | 74.72 | 76.13 | 76.13 | 0.86% | 90,416 |
| Jul 1, 2025 | 72.90 | 75.82 | 72.40 | 75.48 | 75.48 | 3.24% | 64,956 |
| Jun 30, 2025 | 73.41 | 73.70 | 72.39 | 73.11 | 73.11 | 0.38% | 95,279 |
| Jun 27, 2025 | 72.89 | 73.65 | 72.02 | 72.83 | 72.83 | -0.19% | 241,539 |
| Jun 26, 2025 | 71.10 | 73.07 | 70.90 | 72.97 | 72.97 | 2.49% | 217,426 |
| Jun 25, 2025 | 71.61 | 71.94 | 70.67 | 71.20 | 71.20 | -0.43% | 171,214 |
| Jun 24, 2025 | 71.04 | 72.49 | 69.73 | 71.51 | 71.51 | 0.99% | 152,572 |
| Jun 23, 2025 | 68.16 | 70.93 | 68.16 | 70.81 | 70.81 | 3.16% | 128,874 |
| Jun 20, 2025 | 68.66 | 69.00 | 67.66 | 68.64 | 68.64 | 0.10% | 93,183 |
| Jun 18, 2025 | 68.41 | 69.65 | 68.06 | 68.57 | 68.12 | 0.04% | 136,028 |
| Jun 17, 2025 | 67.47 | 69.27 | 67.47 | 68.54 | 68.09 | 1.03% | 90,494 |
| Jun 16, 2025 | 68.50 | 69.44 | 67.39 | 67.84 | 67.40 | -0.51% | 69,862 |
| Jun 13, 2025 | 68.69 | 69.30 | 68.04 | 68.19 | 67.75 | -2.12% | 101,310 |
| Jun 12, 2025 | 69.80 | 69.80 | 68.80 | 69.67 | 69.22 | -1.40% | 63,735 |
| Jun 11, 2025 | 71.54 | 72.19 | 69.85 | 70.66 | 70.20 | -0.77% | 56,210 |
| Jun 10, 2025 | 69.54 | 71.78 | 69.54 | 71.21 | 70.75 | 2.25% | 52,435 |
| Jun 9, 2025 | 70.12 | 71.03 | 69.50 | 69.64 | 69.19 | -1.07% | 46,695 |
| Jun 6, 2025 | 69.21 | 70.49 | 68.73 | 70.39 | 69.93 | 3.29% | 36,499 |
| Jun 5, 2025 | 68.49 | 69.47 | 67.76 | 68.15 | 67.71 | -0.41% | 24,155 |