Free Trial

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp logo
$70.42 -1.28 (-1.79%)
Closing price 04:00 PM Eastern
Extended Trading
$68.35 -2.07 (-2.94%)
As of 04:55 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 31.01%, with a year-to-date return of 0.79%. In the past month, the stock has increased 6.47%, reflecting recent market activity.

As of the latest close, Republic Bancorp traded at $71.70 with a market cap of $1.40 billion and volume of 35,853 shares. Five years ago, the stock traded at $30.84, representing a 128.34% increase over that period. At the time, it had a market cap of $645.66 million and a volume of 13,700 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.

5 Day
Performance
-3.98%
1 Month
Performance
+6.47%
3 Month
Performance
+7.25%
Year-To-Date
Performance
+0.79%
1 Year
Performance
+31.01%
5 Year
Performance
+128.34%

RBCAA Stock Chart for Thursday, May, 22, 2025

Republic Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$71.70$70.42
-1.79%
$71.72$70.4132,550 shs$1.37 billion
05/21/2025$73.50$71.70
-2.45%
$73.27$71.0535,853 shs$1.40 billion
05/20/2025$73.50$73.50$74.06$72.6325,211 shs$1.43 billion
05/19/2025$73.34$73.50
+0.22%
$73.62$72.2824,227 shs$1.43 billion
05/16/2025$74.04$73.34
-0.95%
$74.20$72.8526,780 shs$1.43 billion
05/15/2025$73.89$74.04
+0.20%
$74.42$73.7321,715 shs$1.44 billion
05/14/2025$73.19$73.89
+0.96%
$74.39$72.5339,209 shs$1.44 billion
05/13/2025$73.07$73.19
+0.16%
$73.94$72.6623,639 shs$1.43 billion
05/12/2025$71.50$73.07
+2.20%
$74.47$72.7440,229 shs$1.42 billion
05/09/2025$71.68$71.50
-0.25%
$71.80$71.2311,965 shs$1.39 billion
05/08/2025$70.67$71.68
+1.43%
$72.31$71.0023,174 shs$1.40 billion
05/07/2025$70.62$70.67
+0.06%
$71.45$70.2629,691 shs$1.38 billion
05/06/2025$70.31$70.62
+0.44%
$71.28$69.4723,942 shs$1.38 billion
05/05/2025$69.97$70.31
+0.49%
$71.14$69.0325,256 shs$1.37 billion
05/02/2025$69.00$69.97
+1.41%
$70.46$69.2219,453 shs$1.36 billion
05/01/2025$67.85$69.00
+1.69%
$69.08$67.1618,596 shs$1.34 billion
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

This page (NASDAQ:RBCAA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners