Republic Bancorp, Inc.RBCAANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $69.51 | $69.68 | $68.88 | $69.26 | 24,940 |
| 1/9/2026 | $69.99 | $70.72 | $69.50 | $69.94 | 30,800 |
| 1/8/2026 | $67.61 | $70.46 | $67.61 | $70.01 | 67,800 |
| 1/7/2026 | $68.40 | $68.94 | $67.07 | $67.98 | 49,500 |
| 1/6/2026 | $68.08 | $68.89 | $67.13 | $68.59 | 42,122 |
| 1/5/2026 | $68.70 | $70.00 | $68.33 | $68.64 | 42,000 |
| 1/2/2026 | $69.07 | $69.36 | $67.31 | $68.01 | 28,903 |
| 12/31/2025 | $70.33 | $70.33 | $68.34 | $68.99 | 27,733 |
| 12/30/2025 | $70.28 | $70.52 | $69.01 | $69.11 | 23,100 |
| 12/29/2025 | $69.80 | $70.40 | $68.29 | $69.93 | 18,702 |
| 12/26/2025 | $70.36 | $70.41 | $69.55 | $70.03 | 17,300 |
| 12/24/2025 | $70.24 | $71.18 | $70.24 | $70.31 | 19,900 |
| 12/23/2025 | $70.96 | $71.80 | $70.19 | $70.21 | 22,300 |
| 12/22/2025 | $72.90 | $73.31 | $71.20 | $71.62 | 35,722 |
| 12/19/2025 | $73.86 | $74.86 | $71.89 | $72.35 | 50,227 |
| 12/18/2025 | $74.32 | $75.24 | $73.99 | $74.85 | 24,844 |
| 12/17/2025 | $73.65 | $74.71 | $73.24 | $74.31 | 24,829 |
| 12/16/2025 | $74.29 | $75.78 | $73.76 | $73.83 | 31,130 |
| 12/15/2025 | $71.67 | $75.16 | $71.67 | $74.29 | 34,513 |
| 12/12/2025 | $73.21 | $74.54 | $72.42 | $74.28 | 35,104 |
| 12/11/2025 | $73.26 | $74.26 | $72.61 | $73.91 | 42,500 |
| 12/10/2025 | $70.90 | $73.16 | $70.60 | $73.07 | 49,100 |
| 12/9/2025 | $69.51 | $70.23 | $69.24 | $69.92 | 16,800 |
| 12/8/2025 | $68.81 | $70.37 | $68.57 | $68.92 | 26,229 |
| 12/5/2025 | $71.29 | $71.29 | $68.31 | $69.07 | 17,800 |
| 12/4/2025 | $69.84 | $70.16 | $68.59 | $68.95 | 24,314 |
| 12/3/2025 | $68.72 | $70.61 | $68.72 | $70.42 | 18,700 |
| 12/2/2025 | $68.90 | $69.26 | $68.21 | $68.21 | 11,600 |
| 12/1/2025 | $67.44 | $69.26 | $67.44 | $68.96 | 13,433 |
| 11/28/2025 | $68.11 | $69.02 | $67.65 | $69.01 | 11,700 |
| 11/26/2025 | $68.51 | $69.64 | $68.25 | $69.04 | 21,800 |
| 11/25/2025 | $67.28 | $69.80 | $67.28 | $69.03 | 19,100 |
| 11/24/2025 | $67.40 | $67.76 | $66.53 | $67.20 | 19,870 |
| 11/21/2025 | $65.56 | $68.81 | $65.56 | $67.83 | 26,449 |
| 11/20/2025 | $66.71 | $66.92 | $64.94 | $65.68 | 17,428 |
| 11/19/2025 | $65.68 | $66.15 | $64.85 | $65.78 | 20,800 |
| 11/18/2025 | $65.13 | $65.85 | $63.97 | $65.11 | 16,530 |
| 11/17/2025 | $66.54 | $67.26 | $64.68 | $64.96 | 17,713 |
| 11/14/2025 | $66.99 | $67.91 | $65.56 | $66.94 | 19,000 |
| 11/13/2025 | $66.47 | $67.20 | $66.05 | $66.94 | 19,200 |
| 11/12/2025 | $66.28 | $66.85 | $66.28 | $66.67 | 13,400 |
| 11/11/2025 | $66.32 | $67.42 | $66.02 | $66.89 | 23,005 |
| 11/10/2025 | $65.00 | $66.28 | $65.00 | $65.54 | 17,500 |
| 11/7/2025 | $65.56 | $66.40 | $65.39 | $65.67 | 15,432 |
| 11/6/2025 | $65.74 | $66.19 | $65.56 | $65.56 | 12,049 |
| 11/5/2025 | $64.36 | $67.19 | $64.36 | $66.41 | 20,616 |
| 11/4/2025 | $65.01 | $65.98 | $64.98 | $65.31 | 21,700 |
| 11/3/2025 | $66.17 | $66.17 | $65.07 | $65.45 | 17,200 |
| 10/31/2025 | $65.91 | $66.39 | $64.52 | $65.90 | 18,200 |
| 10/30/2025 | $65.64 | $67.32 | $65.64 | $66.38 | 15,112 |
| 10/29/2025 | $67.65 | $68.25 | $65.38 | $66.21 | 31,537 |
| 10/28/2025 | $68.21 | $68.85 | $67.56 | $67.86 | 21,800 |
| 10/27/2025 | $69.80 | $69.80 | $68.25 | $68.25 | 23,915 |
| 10/24/2025 | $69.54 | $69.89 | $69.28 | $69.70 | 10,706 |
| 10/23/2025 | $69.74 | $69.74 | $68.95 | $69.08 | 19,200 |
| 10/22/2025 | $68.65 | $70.56 | $68.65 | $69.98 | 27,337 |
| 10/21/2025 | $69.79 | $71.10 | $68.28 | $68.28 | 25,022 |
| 10/20/2025 | $71.70 | $71.70 | $69.59 | $69.96 | 25,400 |
| 10/17/2025 | $69.71 | $72.47 | $69.71 | $70.99 | 41,308 |
| 10/16/2025 | $71.46 | $71.46 | $68.17 | $68.42 | 32,600 |
| 10/15/2025 | $71.73 | $71.85 | $70.25 | $71.46 | 28,849 |