Free Trial

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp logo
$76.83 -0.94 (-1.21%)
Closing price 04:00 PM Eastern
Extended Trading
$76.86 +0.03 (+0.05%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Republic Bancorp Stock Price Performance

The Republic Bancorp (RBCAA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.30%, with a year-to-date return of 9.96%. In the past month, the stock has increased 11.93%, reflecting recent market activity.

As of the latest close, Republic Bancorp traded at $77.77 with a market cap of $1.52 billion and volume of 17,677 shares. Five years ago, the stock traded at $31.37, representing a 144.92% increase over that period. At the time, it had a market cap of $655.05 million and a volume of 14,964 shares.

Receive RBCAA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.12%
1 Month
Performance
+11.93%
3 Month
Performance
+12.74%
Year-To-Date
Performance
+9.96%
1 Year
Performance
+24.30%
5 Year
Performance
+144.92%

RBCAA Stock Chart for Friday, September, 5, 2025

Republic Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$75.99$77.77
+2.34%
$77.90$76.3017,677 shs$1.52 billion
09/03/2025$76.48$75.99
-0.64%
$77.01$75.5020,344 shs$1.48 billion
09/02/2025$76.74$76.48
-0.34%
$76.71$75.4114,375 shs$1.49 billion
09/01/2025$76.74$76.74$77.23$76.0818,363 shs$1.50 billion
08/29/2025$76.98$76.74
-0.31%
$77.23$76.0818,363 shs$1.50 billion
08/28/2025$77.02$76.98
-0.05%
$76.99$76.2317,368 shs$1.50 billion
08/27/2025$76.86$77.02
+0.21%
$77.21$76.5322,154 shs$1.50 billion
08/26/2025$75.94$76.86
+1.21%
$77.34$74.3926,044 shs$1.50 billion
08/25/2025$76.23$75.94
-0.38%
$76.42$75.5519,895 shs$1.48 billion
08/22/2025$72.58$76.23
+5.03%
$77.00$73.9343,187 shs$1.49 billion
08/21/2025$72.54$72.58
+0.06%
$72.94$72.0515,431 shs$1.42 billion
08/20/2025$72.30$72.54
+0.33%
$72.94$71.5522,248 shs$1.42 billion
08/19/2025$72.17$72.30
+0.18%
$72.48$71.8619,206 shs$1.41 billion
08/18/2025$71.54$72.17
+0.88%
$72.42$71.5616,782 shs$1.41 billion
08/15/2025$72.56$71.54
-1.41%
$72.82$70.9732,866 shs$1.40 billion
08/14/2025$73.09$72.56
-0.73%
$73.19$71.5724,561 shs$1.42 billion
08/13/2025$71.36$73.09
+2.42%
$73.09$71.7829,501 shs$1.43 billion
08/12/2025$68.77$71.36
+3.77%
$71.57$69.3330,494 shs$1.39 billion
08/11/2025$68.57$68.77
+0.29%
$69.01$67.9129,606 shs$1.34 billion
08/08/2025$67.80$68.57
+1.14%
$68.68$67.7723,384 shs$1.34 billion
08/07/2025$68.40$67.80
-0.88%
$68.39$67.7518,968 shs$1.32 billion
08/06/2025$68.64$68.40
-0.35%
$68.68$68.0616,115 shs$1.34 billion
08/05/2025$68.63$68.64
+0.01%
$68.85$67.8524,333 shs$1.34 billion
08/04/2025$67.50$68.63
+1.67%
$69.05$67.6529,710 shs$1.34 billion

This page (NASDAQ:RBCAA) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners