Free Trial

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp logo
$69.00 +1.15 (+1.69%)
Closing price 04:00 PM Eastern
Extended Trading
$68.88 -0.13 (-0.18%)
As of 04:20 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

5 Day
Performance
+2.97%
1 Month
Performance
+8.24%
3 Month
Performance
+5.42%
6 Month
Performance
+2.24%
Year-To-Date
Performance
-1.25%
1 Year
Performance
+33.80%
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.

RBCAA Stock Chart for Thursday, May, 1, 2025

Republic Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$68.64$67.85
-1.15%
$68.46$66.8829,479 shs$1.32 billion
04/29/2025$68.02$68.64
+0.91%
$68.83$67.4226,381 shs$1.34 billion
04/28/2025$67.01$68.02
+1.51%
$68.41$66.7028,935 shs$1.33 billion
04/25/2025$67.63$67.01
-0.92%
$67.60$65.9528,686 shs$1.31 billion
04/24/2025$66.82$67.63
+1.21%
$68.33$66.8527,621 shs$1.32 billion
04/23/2025$66.14$66.82
+1.03%
$67.76$66.0720,580 shs$1.30 billion
04/22/2025$63.77$66.14
+3.72%
$67.05$64.5025,975 shs$1.29 billion
04/21/2025$64.09$63.77
-0.50%
$69.33$62.5233,309 shs$1.24 billion
04/18/2025$64.09$64.09$64.92$62.3837,359 shs$1.25 billion
04/17/2025$62.55$64.09
+2.46%
$64.92$62.3837,359 shs$1.25 billion
04/16/2025$62.97$62.55
-0.67%
$62.86$61.6220,105 shs$1.22 billion
04/15/2025$60.53$62.97
+4.03%
$63.70$60.2638,825 shs$1.23 billion
04/14/2025$60.66$60.53
-0.21%
$60.99$59.0831,428 shs$1.18 billion
04/11/2025$60.57$60.66
+0.15%
$60.80$59.4016,642 shs$1.18 billion
04/10/2025$62.93$60.57
-3.75%
$61.54$58.7529,502 shs$1.18 billion
04/09/2025$60.75$62.93
+3.59%
$65.23$57.3346,577 shs$1.23 billion
04/09/2025$60.75$62.93
+3.59%
$65.23$57.3346,577 shs$1.23 billion
04/08/2025$60.52$60.75
+0.38%
$63.00$59.3950,507 shs$1.18 billion
04/08/2025$60.52$60.75
+0.38%
$63.00$59.3950,507 shs$1.18 billion
04/07/2025$60.91$60.52
-0.64%
$63.69$56.79131,689 shs$1.18 billion
04/04/2025$60.50$60.91
+0.68%
$61.26$58.0751,587 shs$1.19 billion
04/03/2025$64.18$60.50
-5.73%
$62.46$60.0848,253 shs$1.18 billion
04/02/2025$63.75$64.18
+0.67%
$64.18$62.7227,584 shs$1.25 billion
04/01/2025$63.82$63.75
-0.11%
$64.27$63.2623,565 shs$1.24 billion
03/31/2025$64.45$63.82
-0.98%
$65.01$63.4055,460 shs$1.24 billion

This page (NASDAQ:RBCAA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners