Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
73.07
+1.57 (2.20%)
At close: May 12, 2025, 4:00 PM
71.81
-1.26 (-1.72%)
After-hours: May 12, 2025, 4:10 PM EDT
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.90 | 74.47 | 72.74 | 73.07 | 73.07 | 2.20% | 40,229 |
| May 9, 2025 | 71.23 | 71.80 | 71.23 | 71.50 | 71.50 | - | 11,965 |
| May 8, 2025 | 71.00 | 72.31 | 71.00 | 71.50 | 71.50 | 0.86% | 23,184 |
| May 7, 2025 | 71.02 | 71.45 | 70.26 | 70.89 | 70.89 | 0.38% | 29,691 |
| May 6, 2025 | 69.47 | 71.28 | 69.47 | 70.62 | 70.62 | 0.44% | 23,942 |
| May 5, 2025 | 69.03 | 71.14 | 69.03 | 70.31 | 70.31 | 0.49% | 25,256 |
| May 2, 2025 | 69.34 | 70.47 | 69.22 | 69.97 | 69.97 | 1.41% | 19,453 |
| May 1, 2025 | 67.84 | 69.08 | 67.16 | 69.00 | 69.00 | 1.69% | 18,596 |
| Apr 30, 2025 | 67.95 | 68.46 | 66.88 | 67.85 | 67.85 | -1.15% | 29,479 |
| Apr 29, 2025 | 67.42 | 68.83 | 67.42 | 68.64 | 68.64 | 0.91% | 26,381 |
| Apr 28, 2025 | 66.80 | 68.41 | 66.70 | 68.02 | 68.02 | 1.51% | 28,935 |
| Apr 25, 2025 | 67.16 | 67.60 | 65.95 | 67.01 | 67.01 | -0.92% | 28,686 |
| Apr 24, 2025 | 68.33 | 68.33 | 66.85 | 67.63 | 67.63 | 1.21% | 27,621 |
| Apr 23, 2025 | 67.76 | 67.76 | 66.07 | 66.82 | 66.82 | 1.03% | 20,580 |
| Apr 22, 2025 | 67.05 | 67.05 | 64.50 | 66.14 | 66.14 | 3.72% | 25,975 |
| Apr 21, 2025 | 63.73 | 69.33 | 62.52 | 63.77 | 63.77 | -0.50% | 33,309 |
| Apr 17, 2025 | 62.61 | 64.92 | 62.38 | 64.09 | 64.09 | 2.46% | 37,359 |
| Apr 16, 2025 | 62.40 | 62.86 | 61.62 | 62.55 | 62.55 | -0.67% | 20,105 |
| Apr 15, 2025 | 60.26 | 63.70 | 60.26 | 62.97 | 62.97 | 4.03% | 38,825 |
| Apr 14, 2025 | 60.72 | 60.99 | 59.08 | 60.53 | 60.53 | -0.21% | 31,428 |
| Apr 11, 2025 | 59.86 | 60.80 | 59.40 | 60.66 | 60.66 | 0.15% | 16,642 |
| Apr 10, 2025 | 61.47 | 61.54 | 58.75 | 60.57 | 60.57 | -3.75% | 29,502 |
| Apr 9, 2025 | 57.33 | 65.23 | 57.33 | 62.93 | 62.93 | 3.59% | 46,577 |
| Apr 8, 2025 | 61.14 | 63.00 | 59.39 | 60.75 | 60.75 | 0.38% | 50,507 |
| Apr 7, 2025 | 58.00 | 63.69 | 56.79 | 60.52 | 60.52 | -0.64% | 131,689 |
| Apr 4, 2025 | 58.19 | 61.26 | 58.07 | 60.91 | 60.91 | 0.68% | 51,587 |
| Apr 3, 2025 | 62.07 | 62.46 | 60.08 | 60.50 | 60.50 | -5.73% | 48,253 |
| Apr 2, 2025 | 62.95 | 64.18 | 62.72 | 64.18 | 64.18 | 0.67% | 27,584 |
| Apr 1, 2025 | 63.67 | 64.27 | 63.26 | 63.75 | 63.75 | -0.11% | 23,568 |
| Mar 31, 2025 | 64.12 | 65.01 | 63.40 | 63.82 | 63.82 | -0.98% | 55,460 |
| Mar 28, 2025 | 65.67 | 65.67 | 64.15 | 64.45 | 64.45 | -2.57% | 16,248 |
| Mar 27, 2025 | 65.25 | 66.15 | 65.19 | 66.15 | 66.15 | 1.61% | 23,320 |
| Mar 26, 2025 | 65.02 | 65.35 | 64.26 | 65.10 | 65.10 | 0.96% | 18,284 |
| Mar 25, 2025 | 66.33 | 66.33 | 64.48 | 64.48 | 64.48 | -1.75% | 25,526 |
| Mar 24, 2025 | 64.88 | 65.93 | 64.88 | 65.63 | 65.63 | 2.76% | 17,273 |
| Mar 21, 2025 | 63.66 | 64.47 | 63.27 | 63.87 | 63.87 | -1.59% | 64,326 |
| Mar 20, 2025 | 64.99 | 65.84 | 64.81 | 64.90 | 64.45 | -1.35% | 32,343 |
| Mar 19, 2025 | 65.43 | 66.95 | 64.66 | 65.79 | 65.33 | 1.84% | 46,403 |
| Mar 18, 2025 | 64.41 | 65.14 | 64.19 | 64.60 | 64.15 | -0.74% | 21,885 |
| Mar 17, 2025 | 64.53 | 65.08 | 64.14 | 65.08 | 64.62 | 0.42% | 17,577 |
| Mar 14, 2025 | 63.62 | 65.16 | 63.62 | 64.81 | 64.36 | 1.95% | 14,602 |
| Mar 13, 2025 | 63.94 | 65.06 | 63.01 | 63.57 | 63.12 | -0.90% | 15,579 |
| Mar 12, 2025 | 64.28 | 64.47 | 63.09 | 64.15 | 63.70 | -0.11% | 35,176 |
| Mar 11, 2025 | 65.33 | 65.33 | 63.86 | 64.22 | 63.77 | -0.85% | 20,405 |
| Mar 10, 2025 | 65.44 | 65.98 | 64.58 | 64.77 | 64.32 | -2.32% | 27,847 |
| Mar 7, 2025 | 65.73 | 66.83 | 64.93 | 66.31 | 65.85 | 0.81% | 16,931 |
| Mar 6, 2025 | 65.10 | 66.58 | 64.77 | 65.78 | 65.32 | 0.47% | 19,888 |
| Mar 5, 2025 | 65.12 | 67.06 | 64.76 | 65.47 | 65.01 | -0.11% | 39,621 |
| Mar 4, 2025 | 67.54 | 68.23 | 65.54 | 65.54 | 65.08 | -4.01% | 21,042 |
| Mar 3, 2025 | 67.75 | 68.63 | 67.04 | 68.28 | 67.80 | 0.66% | 23,782 |