Republic Bancorp Inc. Class A Common Stockのデータ

Republic Bancorp Inc. Class A Common Stockの基本情報

名前 Republic Bancorp Inc. Class A Common Stock
ティッカー RBCAA
United States
上場年 1998.0
セクター Finance

Republic Bancorp Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.66 40.81 41.45 40.81 28700.0 40.81
2021-02-12 41.7 41.0 41.64 41.21 22000.0 41.21
2021-02-11 42.38 41.32 42.0 41.51 28300.0 41.51
2021-02-10 42.84 40.81 42.58 42.08 26900.0 42.08
2021-02-09 42.65 40.98 41.3 42.51 24000.0 42.51
2021-02-08 41.39 39.75 39.76 41.39 28000.0 41.39
2021-02-05 39.76 38.73 38.94 39.25 20600.0 39.25
2021-02-04 39.1 37.13 37.59 39.1 26600.0 39.1
2021-02-03 37.98 36.88 37.09 37.68 15300.0 37.68
2021-02-02 37.63 36.53 36.62 37.3 34000.0 37.3
2021-02-01 36.94 35.6 36.19 36.4 26500.0 36.4
2021-01-29 37.5 36.06 36.56 36.09 30700.0 36.09
2021-01-28 37.16 36.09 37.09 36.59 17900.0 36.59
2021-01-27 37.26 35.86 36.78 36.29 35000.0 36.29
2021-01-26 38.06 37.56 37.95 37.79 17000.0 37.79
2021-01-25 38.85 37.26 38.85 37.95 22100.0 37.95
2021-01-22 39.56 37.61 37.61 39.56 24900.0 39.56
2021-01-21 38.81 37.7 38.03 38.14 21500.0 38.14
2021-01-20 39.54 38.11 39.0 38.29 25800.0 38.29
2021-01-19 40.44 38.68 40.44 38.99 13500.0 38.99
2021-01-15 39.78 38.45 38.92 39.09 22400.0 39.09
2021-01-14 40.51 38.35 38.5 39.26 23200.0 39.26
2021-01-13 38.65 38.14 38.53 38.35 16500.0 38.35
2021-01-12 39.03 38.36 38.62 38.92 15700.0 38.92
2021-01-11 38.33 37.47 37.47 38.33 9600.0 38.33
2021-01-08 39.11 37.12 39.11 38.19 17100.0 38.19
2021-01-07 39.54 38.22 39.54 38.84 21400.0 38.84
2021-01-06 39.58 36.95 36.95 38.79 28900.0 38.79
2021-01-05 36.49 35.76 35.82 36.18 12200.0 36.18
2021-01-04 36.26 35.48 36.24 35.68 18600.0 35.68
2020-12-31 36.36 35.46 35.46 36.07 12500.0 36.07
2020-12-30 35.94 35.57 35.72 35.64 10700.0 35.64
2020-12-29 36.5 35.28 36.5 35.82 22400.0 35.82
2020-12-28 36.9 36.3 36.7 36.3 7400.0 36.3
2020-12-24 36.49 36.32 36.33 36.35 2500.0 36.35
2020-12-23 36.56 35.5 35.8 36.4 21400.0 36.4
2020-12-22 36.57 35.52 35.97 35.82 29000.0 35.82
2020-12-21 36.96 35.31 36.35 36.1 25000.0 36.1
2020-12-18 38.1 36.47 37.93 36.47 82500.0 36.47
2020-12-17 38.08 37.16 37.85 37.75 19800.0 37.75
2020-12-16 38.5 37.67 37.75 38.07 21700.0 37.78
2020-12-15 38.38 36.92 37.0 38.02 29700.0 37.73
2020-12-14 38.0 36.79 36.8 36.79 28200.0 36.51
2020-12-11 37.44 36.53 36.89 36.53 28700.0 36.26
2020-12-10 37.77 36.88 37.33 37.31 18400.0 37.03
2020-12-09 38.28 37.4 38.09 37.52 18000.0 37.24
2020-12-08 38.23 36.7 36.71 37.81 12200.0 37.53
2020-12-07 37.94 37.13 37.4 37.24 20900.0 36.96
2020-12-04 38.36 35.72 35.72 38.21 17300.0 37.92
2020-12-03 36.81 36.16 36.55 36.51 9800.0 36.24
2020-12-02 36.93 36.35 36.35 36.61 12800.0 36.33
2020-12-01 36.66 35.55 36.2 36.03 22500.0 35.76
2020-11-30 37.09 35.06 37.09 35.3 28600.0 35.03
2020-11-27 37.5 36.58 37.05 37.5 7800.0 37.22
2020-11-25 38.0 36.93 38.0 37.4 14200.0 37.12
2020-11-24 38.49 36.81 36.88 38.49 25900.0 38.2
2020-11-23 36.75 36.03 36.03 36.14 16600.0 35.87
2020-11-20 36.65 35.89 36.15 36.2 17000.0 35.93
2020-11-19 36.81 35.75 36.58 36.67 10800.0 36.39
2020-11-18 37.65 36.58 37.65 36.58 15600.0 36.31
2020-11-17 37.72 36.99 37.09 37.5 11400.0 37.22
2020-11-16 37.89 37.26 37.5 37.86 20200.0 37.58
2020-11-13 37.57 35.8 35.8 36.29 15900.0 36.02
2020-11-12 35.96 35.02 35.96 35.39 14100.0 35.12
2020-11-11 37.41 35.9 37.41 36.76 16200.0 36.48
2020-11-10 37.71 35.23 35.83 37.4 24200.0 37.12
2020-11-09 36.52 34.22 34.8 35.32 37100.0 35.05
2020-11-06 33.04 32.0 33.04 32.23 15700.0 31.99
2020-11-05 33.72 33.01 33.11 33.56 17600.0 33.31
2020-11-04 34.96 33.0 34.96 33.01 17900.0 32.76
2020-11-03 35.29 34.03 34.29 35.23 22000.0 34.97
2020-11-02 33.99 33.15 33.5 33.84 12500.0 33.59
2020-10-30 33.51 32.88 33.02 33.33 20400.0 33.08
2020-10-29 33.68 32.59 32.8 33.46 11400.0 33.21
2020-10-28 33.37 32.32 32.89 33.04 23800.0 32.79
2020-10-27 34.41 33.26 34.13 33.52 13900.0 33.27
2020-10-26 34.42 33.81 34.32 34.42 11800.0 34.16
2020-10-23 34.98 34.42 34.77 34.9 11800.0 34.64
2020-10-22 34.85 33.38 33.38 34.6 19900.0 34.34
2020-10-21 33.73 32.85 33.2 33.38 17500.0 33.13
2020-10-20 33.58 32.31 32.31 33.16 17400.0 32.91
2020-10-19 32.75 31.91 32.51 32.01 9000.0 31.77
2020-10-16 33.65 30.86 30.86 32.84 28200.0 32.59
2020-10-15 31.43 30.06 30.76 31.33 15800.0 31.09
2020-10-14 31.33 30.57 31.33 30.64 8400.0 30.41
2020-10-13 31.9 31.0 31.9 31.4 17600.0 31.16
2020-10-12 32.25 30.99 31.07 32.01 11000.0 31.77
2020-10-09 31.46 30.71 31.25 31.32 11500.0 31.08
2020-10-08 31.44 30.26 31.14 31.03 16300.0 30.8
2020-10-07 30.99 30.26 30.39 30.76 14700.0 30.53
2020-10-06 31.35 30.19 30.4 30.23 14900.0 30.0
2020-10-05 30.38 29.03 29.2 30.38 16000.0 30.15
2020-10-02 29.07 27.8 28.29 28.96 23200.0 28.74
2020-10-01 28.63 27.22 28.31 27.98 24200.0 27.77
2020-09-30 28.63 27.98 28.54 28.16 14800.0 27.95
2020-09-29 28.57 27.69 28.56 28.15 24400.0 27.94
2020-09-28 28.92 28.16 28.16 28.45 16800.0 28.24
2020-09-25 28.19 27.57 27.57 28.05 17200.0 27.84
2020-09-24 28.35 27.5 27.64 27.82 19500.0 27.61
2020-09-23 28.94 27.35 28.09 27.4 24600.0 27.19
2020-09-22 28.95 27.94 28.5 28.09 29200.0 27.88
2020-09-21 29.77 28.15 29.74 28.45 38100.0 28.24
2020-09-18 30.71 29.66 30.71 30.4 67100.0 30.17
2020-09-17 30.95 30.27 30.65 30.29 26000.0 30.06
2020-09-16 32.02 30.79 31.55 31.11 39500.0 30.59
2020-09-15 33.2 31.24 31.79 31.35 17100.0 30.83
2020-09-14 31.92 31.38 31.41 31.78 16600.0 31.25
2020-09-11 32.62 31.23 32.54 31.36 26200.0 30.84
2020-09-10 32.72 32.1 32.26 32.37 28800.0 31.83
2020-09-09 32.41 31.88 31.88 32.22 30300.0 31.68
2020-09-08 31.86 30.68 31.3 31.81 29600.0 31.28
2020-09-04 31.62 31.14 31.49 31.37 15000.0 30.85
2020-09-03 31.43 30.81 31.13 31.1 16100.0 30.58
2020-09-02 31.33 30.67 30.97 31.33 16300.0 30.81
2020-09-01 31.35 30.64 30.82 31.18 21300.0 30.66
2020-08-31 31.01 30.44 30.87 30.76 31600.0 30.25
2020-08-28 31.21 30.49 30.94 30.96 15000.0 30.44
2020-08-27 31.26 30.61 30.61 30.99 15700.0 30.47
2020-08-26 31.38 30.3 31.38 30.3 15800.0 29.8
2020-08-25 31.74 31.21 31.64 31.7 15500.0 31.17
2020-08-24 31.26 30.07 30.1 31.26 18200.0 30.74
2020-08-21 30.42 29.44 30.41 29.86 33400.0 29.36
2020-08-20 31.13 30.39 30.76 30.72 18400.0 30.21
2020-08-19 31.38 30.66 30.89 31.08 20200.0 30.56
2020-08-18 32.24 30.61 31.76 30.72 28000.0 30.21
2020-08-17 32.78 31.89 32.57 31.91 24100.0 31.38
2020-08-14 32.67 32.21 32.24 32.31 13500.0 31.77
2020-08-13 33.1 32.49 33.1 32.62 11600.0 32.08
2020-08-12 34.05 32.74 34.05 33.49 11500.0 32.93
2020-08-11 34.04 33.33 33.41 33.35 16800.0 32.8
2020-08-10 33.49 32.35 32.35 32.79 15700.0 32.24
2020-08-07 32.57 31.08 31.2 32.31 16700.0 31.77
2020-08-06 31.37 30.75 31.3 30.94 7200.0 30.43
2020-08-05 31.4 30.66 30.66 31.14 18900.0 30.62
2020-08-04 30.98 30.35 30.95 30.75 19700.0 30.24
2020-08-03 30.82 30.25 30.25 30.82 15800.0 30.31
2020-07-31 31.02 29.92 30.7 30.22 38900.0 29.72
2020-07-30 31.66 30.51 31.66 30.66 26600.0 30.15
2020-07-29 32.25 31.29 31.84 32.2 23000.0 31.66
2020-07-28 32.24 31.3 31.7 31.3 18000.0 30.78
2020-07-27 31.88 30.71 30.71 31.53 33800.0 31.01
2020-07-24 31.61 30.65 31.48 30.79 18000.0 30.28
2020-07-23 31.5 30.42 30.42 31.29 24300.0 30.77
2020-07-22 31.37 30.26 31.24 30.5 19500.0 29.99
2020-07-21 32.0 31.06 31.16 31.7 16800.0 31.17
2020-07-20 32.39 30.39 31.85 30.57 17500.0 30.06
2020-07-17 33.0 30.19 31.23 31.95 32000.0 31.42
2020-07-16 31.71 30.95 31.44 31.5 19700.0 30.98
2020-07-15 32.0 30.06 31.2 31.63 35600.0 31.1
2020-07-14 30.65 29.85 30.44 30.36 17900.0 29.85
2020-07-13 30.94 29.77 30.54 30.41 21600.0 29.9
2020-07-10 30.08 28.8 28.86 30.08 12500.0 29.58
2020-07-09 29.86 28.66 29.25 28.68 37300.0 28.2
2020-07-08 30.33 29.13 29.97 29.53 29300.0 29.04
2020-07-07 30.79 29.62 30.57 29.83 21800.0 29.33
2020-07-06 31.77 30.51 31.2 31.06 15000.0 30.54
2020-07-02 32.03 30.79 32.03 31.1 17400.0 30.58
2020-07-01 32.91 31.04 32.91 31.04 23700.0 30.52
2020-06-30 33.02 31.7 31.7 32.71 21700.0 32.17
2020-06-29 32.38 30.92 30.92 32.06 22000.0 31.53
2020-06-26 31.34 29.98 31.34 31.01 63500.0 30.49
2020-06-25 32.02 30.25 30.49 31.73 36500.0 31.2
2020-06-24 31.57 30.68 31.48 30.68 25800.0 30.17
2020-06-23 32.74 31.56 32.74 31.58 20000.0 31.05
2020-06-22 32.12 31.6 31.6 32.05 23200.0 31.52
2020-06-19 32.44 31.08 32.44 32.31 51400.0 31.77
2020-06-18 32.68 31.56 31.56 31.94 18500.0 31.41
2020-06-17 33.3 32.07 33.29 32.36 21600.0 31.54
2020-06-16 34.15 32.26 34.15 33.46 29500.0 32.61
2020-06-15 32.73 30.68 30.93 32.61 34800.0 31.78
2020-06-12 32.78 30.8 32.78 32.22 23800.0 31.4
2020-06-11 32.01 30.52 31.96 31.08 37500.0 30.29
2020-06-10 35.76 33.43 35.76 33.67 19000.0 32.82
2020-06-09 36.9 35.3 36.41 36.05 20700.0 35.14
2020-06-08 37.43 36.45 37.05 37.19 27000.0 36.25
2020-06-05 36.9 34.96 35.55 36.3 50400.0 35.38
2020-06-04 34.17 33.19 33.24 33.51 14200.0 32.66
2020-06-03 34.26 31.97 32.37 34.08 17000.0 33.22
2020-06-02 32.72 30.76 32.55 31.64 14700.0 30.84
2020-06-01 33.02 31.91 32.29 31.97 30900.0 31.16
2020-05-29 33.03 31.84 33.03 32.05 49300.0 31.24
2020-05-28 35.41 33.24 35.25 33.33 35000.0 32.49
2020-05-27 35.0 33.26 33.79 34.81 27600.0 33.93
2020-05-26 33.0 31.87 31.97 32.83 23700.0 32.0
2020-05-22 31.29 30.01 30.79 30.62 19600.0 29.84
2020-05-21 31.53 30.61 31.38 30.84 13800.0 30.06
2020-05-20 31.62 29.43 29.43 30.9 30900.0 30.12
2020-05-19 30.53 28.5 30.24 28.7 32000.0 27.97
2020-05-18 30.97 29.42 30.3 30.69 50100.0 29.91
2020-05-15 29.15 28.01 28.42 28.92 27900.0 28.19
2020-05-14 28.75 27.05 28.0 28.54 44600.0 27.82
2020-05-13 29.36 28.09 28.8 28.52 39000.0 27.8
2020-05-12 30.61 28.75 30.61 28.8 34300.0 28.07
2020-05-11 31.21 30.15 31.21 30.36 44000.0 29.59
2020-05-08 32.09 29.85 30.38 31.92 34700.0 31.11
2020-05-07 30.49 28.3 30.41 29.43 42400.0 28.68
2020-05-06 30.91 29.21 30.91 29.69 21000.0 28.94
2020-05-05 33.3 30.1 32.75 30.65 28000.0 29.87
2020-05-04 33.13 31.0 32.44 32.22 40800.0 31.4
2020-05-01 32.84 31.08 32.01 32.84 41100.0 32.01
2020-04-30 35.02 32.87 34.87 33.33 34800.0 32.49
2020-04-29 36.84 33.98 33.98 35.82 37200.0 34.91
2020-04-28 34.25 32.28 34.17 33.0 37900.0 32.16
2020-04-27 33.79 31.4 31.4 33.27 32200.0 32.43
2020-04-24 31.76 30.25 30.98 31.39 21000.0 30.59
2020-04-23 32.24 28.81 29.64 31.16 40800.0 30.37
2020-04-22 31.45 29.71 30.3 30.46 32000.0 29.69
2020-04-21 32.3 29.36 29.36 30.2 34300.0 29.44
2020-04-20 31.87 30.01 30.01 30.6 34300.0 29.82
2020-04-17 32.76 29.11 29.11 31.24 38700.0 30.45
2020-04-16 30.58 27.56 29.2 28.16 42700.0 27.45
2020-04-15 32.02 28.64 30.3 29.2 40600.0 28.46
2020-04-14 33.42 31.06 32.64 31.46 36000.0 30.66
2020-04-13 34.26 30.87 34.26 31.55 26500.0 30.75
2020-04-09 34.4 30.72 30.72 34.4 40500.0 33.53
2020-04-08 30.52 29.15 29.15 30.48 36500.0 29.71
2020-04-07 30.8 28.16 30.39 29.0 51200.0 28.27
2020-04-06 29.7 28.32 29.0 29.62 36500.0 28.87
2020-04-03 30.39 27.75 29.75 28.28 43000.0 27.56
2020-04-02 31.62 28.81 29.12 30.28 30000.0 29.51
2020-04-01 32.57 29.27 32.1 29.38 46500.0 28.64
2020-03-31 33.03 30.51 32.58 33.03 74400.0 32.19
2020-03-30 32.77 30.17 30.55 32.77 42700.0 31.94
2020-03-27 32.71 29.35 29.61 30.18 37900.0 29.42
2020-03-26 32.37 29.43 30.01 30.7 23700.0 29.92
2020-03-25 31.6 29.09 30.46 29.49 30300.0 28.74
2020-03-24 32.36 27.68 31.19 30.68 43400.0 29.9
2020-03-23 30.0 27.47 28.37 29.73 62900.0 28.98
2020-03-20 35.89 28.1 33.46 28.18 81700.0 27.47
2020-03-19 33.99 29.22 30.05 33.29 48700.0 32.45
2020-03-18 34.18 30.51 33.58 30.51 63900.0 29.46
2020-03-17 35.48 30.97 30.98 35.29 66200.0 34.07
2020-03-16 32.72 28.5 28.5 30.67 56200.0 29.61
2020-03-13 34.22 32.0 32.0 34.22 46200.0 33.04
2020-03-12 34.81 30.53 33.53 31.19 69000.0 30.12
2020-03-11 36.78 34.4 35.17 35.5 71300.0 34.28
2020-03-10 36.63 33.48 33.48 35.92 64700.0 34.68
2020-03-09 35.84 31.4 33.03 32.01 76500.0 30.91
2020-03-06 36.3 34.6 34.6 35.5 22100.0 34.28
2020-03-05 36.59 34.53 36.42 35.87 29300.0 34.63
2020-03-04 37.34 35.6 36.25 37.34 28400.0 36.05
2020-03-03 38.39 35.72 37.85 36.1 20500.0 34.86
2020-03-02 37.74 35.97 36.49 37.74 35000.0 36.44
2020-02-28 36.59 35.03 35.98 35.74 35100.0 34.51
2020-02-27 38.39 36.55 38.39 36.99 26300.0 35.72
2020-02-26 40.24 38.46 39.53 38.98 19100.0 37.64
2020-02-25 41.22 39.1 41.05 39.38 20600.0 38.02
2020-02-24 41.67 40.66 41.04 40.99 13100.0 39.58
2020-02-21 42.09 41.65 41.94 41.83 10600.0 40.39
2020-02-20 42.01 41.58 41.71 41.89 6100.0 40.45
2020-02-19 42.11 41.61 41.9 41.83 6900.0 40.39
2020-02-18 42.21 41.72 42.0 41.86 6500.0 40.42