Republic Bancorp (RBCAA) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free RBCAA Stock Alerts

$47.30

-0.01 (-0.02%)

(As of 04/18/2024 ET)

Compare

Republic Bancorp Stock Price Performance

5 Day Performance: -1.56%
1 Month Performance: +1.00%
3 Month Performance: -6.15%
6 Month Performance: +5.89%
Year-To-Date Performance: -14.25%
1 Year Performance: +19.75%

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

Ad Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

RBCAA Stock Chart for Thursday, April, 18, 2024

Republic Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$47.31	$47.30 -0.02%	$48.48	$46.83	26,303 shs	$917.62 million
04/17/2024	$47.01	$47.31 +0.64%	$48.36	$47.04	12,359 shs	$917.96 million
04/16/2024	$47.80	$47.01 -1.65%	$47.96	$47.00	7,048 shs	$911.99 million
04/15/2024	$48.05	$47.80 -0.52%	$48.30	$47.32	7,220 shs	$927.32 million
04/12/2024	$48.65	$48.05 -1.23%	$48.69	$47.93	13,596 shs	$932.17 million
04/11/2024	$48.71	$48.65 -0.12%	$48.71	$48.00	16,710 shs	$943.81 million
Get the Latest News and Ratings for RBCAA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$49.86	$48.71 -2.31%	$49.01	$46.81	21,755 shs	$944.97 million
04/09/2024	$49.79	$49.86 +0.14%	$50.06	$49.35	7,632 shs	$967.28 million
04/08/2024	$50.37	$49.79 -1.15%	$50.54	$49.77	10,339 shs	$965.93 million
04/05/2024	$50.07	$50.37 +0.60%	$50.45	$49.66	8,380 shs	$977.18 million
04/04/2024	$49.27	$50.07 +1.62%	$50.96	$49.59	16,687 shs	$971.36 million
04/03/2024	$49.37	$49.27 -0.20%	$50.16	$48.85	12,891 shs	$955.99 million
04/02/2024	$49.12	$49.37 +0.51%	$49.42	$47.08	42,485 shs	$957.78 million
04/01/2024	$51.00	$49.12 -3.69%	$51.50	$48.89	15,512 shs	$952.93 million
03/29/2024	$51.00	$51.00	$51.16	$49.28	13,411 shs	$989.40 million
03/28/2024	$50.56	$51.00 +0.87%	$51.16	$49.28	13,411 shs	$989.40 million
03/27/2024	$48.53	$50.56 +4.18%	$50.56	$48.52	12,414 shs	$980.86 million
03/26/2024	$49.13	$48.53 -1.22%	$49.22	$48.40	14,253 shs	$941.48 million
03/25/2024	$49.50	$49.13 -0.75%	$49.52	$49.13	5,017 shs	$953.12 million
03/22/2024	$50.56	$49.50 -2.10%	$49.75	$49.16	12,601 shs	$959.31 million
03/21/2024	$49.70	$50.56 +1.73%	$50.56	$49.73	13,400 shs	$979.85 million
03/20/2024	$47.53	$49.70 +4.57%	$49.88	$47.21	19,447 shs	$963.19 million
03/19/2024	$46.83	$47.53 +1.49%	$47.72	$46.55	16,799 shs	$921.13 million
03/18/2024	$48.83	$46.83 -4.10%	$48.84	$46.83	17,315 shs	$907.57 million
03/15/2024	$47.98	$48.83 +1.77%	$48.83	$47.09	53,733 shs	$946.33 million
03/14/2024	$48.89	$47.98 -1.86%	$48.56	$47.18	12,931 shs	$929.80 million
03/13/2024	$49.58	$48.89 -1.39%	$49.29	$48.82	7,978 shs	$947.44 million
03/12/2024	$49.98	$49.58 -0.80%	$49.99	$49.03	6,698 shs	$960.86 million
03/11/2024	$50.20	$49.98 -0.44%	$49.98	$49.98	4,331 shs	$968.61 million
03/08/2024	$49.24	$50.20 +1.95%	$50.20	$48.86	11,422 shs	$972.88 million
03/07/2024	$49.30	$49.24 -0.12%	$49.90	$48.78	8,036 shs	$954.27 million
03/06/2024	$49.36	$49.30 -0.12%	$49.60	$49.10	24,311 shs	$955.43 million
03/05/2024	$47.93	$49.36 +2.98%	$49.79	$48.81	10,472 shs	$956.60 million
03/04/2024	$48.50	$47.93 -1.18%	$48.27	$47.80	6,628 shs	$928.84 million
03/01/2024	$49.26	$48.50 -1.54%	$49.30	$48.24	8,946 shs	$939.93 million
02/29/2024	$48.46	$49.26 +1.65%	$49.29	$48.52	12,208 shs	$954.66 million
02/28/2024	$48.84	$48.46 -0.78%	$48.69	$48.17	8,101 shs	$939.16 million
02/27/2024	$49.24	$48.84 -0.81%	$49.85	$48.84	8,226 shs	$946.52 million
02/26/2024	$49.26	$49.24 -0.04%	$49.56	$49.00	7,818 shs	$954.27 million
02/23/2024	$49.27	$49.26 -0.01%	$49.59	$49.13	5,241 shs	$954.66 million
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
02/22/2024	$49.94	$49.27 -1.35%	$50.27	$48.30	18,729 shs	$954.76 million
02/21/2024	$50.51	$49.94 -1.13%	$50.58	$49.50	11,129 shs	$967.84 million
02/20/2024	$51.25	$50.51 -1.44%	$51.83	$50.51	11,439 shs	$978.88 million
02/19/2024	$51.25	$51.25	$52.02	$50.98	14,000 shs	$993.23 million
02/16/2024	$52.26	$51.25 -1.93%	$52.02	$51.02	14,010 shs	$993.23 million
02/15/2024	$49.99	$52.26 +4.54%	$52.33	$51.46	16,342 shs	$1.01 billion
02/14/2024	$48.07	$49.99 +3.99%	$49.99	$48.17	30,216 shs	$968.76 million
02/13/2024	$51.31	$48.07 -6.31%	$50.52	$47.55	29,681 shs	$931.60 million
02/12/2024	$49.76	$51.31 +3.11%	$52.25	$49.70	24,773 shs	$994.39 million
02/09/2024	$48.95	$49.76 +1.65%	$50.12	$48.85	14,833 shs	$964.35 million
02/08/2024	$47.89	$48.95 +2.21%	$49.05	$48.01	12,706 shs	$948.65 million
02/07/2024	$48.90	$47.89 -2.07%	$49.10	$47.33	26,250 shs	$928.11 million
02/06/2024	$50.05	$48.90 -2.30%	$49.76	$47.97	26,501 shs	$947.68 million
02/05/2024	$50.55	$50.05 -0.99%	$50.50	$49.71	16,307 shs	$969.97 million
02/02/2024	$51.29	$50.55 -1.44%	$51.21	$50.20	12,409 shs	$979.66 million
02/01/2024	$51.19	$51.29 +0.20%	$52.00	$49.99	21,410 shs	$994 million
01/31/2024	$54.32	$51.19 -5.76%	$53.90	$51.19	19,770 shs	$992.06 million
01/30/2024	$54.31	$54.32 +0.02%	$54.49	$53.66	16,388 shs	$1.05 billion
01/29/2024	$54.07	$54.31 +0.44%	$54.65	$53.52	10,096 shs	$1.05 billion
01/26/2024	$53.32	$54.07 +1.41%	$54.34	$53.60	16,402 shs	$1.05 billion
01/25/2024	$51.79	$53.32 +2.95%	$53.32	$51.23	30,896 shs	$1.03 billion
01/24/2024	$50.85	$51.79 +1.85%	$51.79	$51.07	16,227 shs	$1.00 billion
01/23/2024	$51.70	$50.85 -1.64%	$51.82	$50.52	21,015 shs	$985.47 million
01/22/2024	$50.72	$51.70 +1.93%	$51.81	$50.87	27,762 shs	$1.00 billion
01/19/2024	$50.40	$50.72 +0.63%	$51.31	$50.03	28,736 shs	$982.95 million
01/18/2024	$49.89	$50.40 +1.02%	$50.54	$49.12	22,525 shs	$976.75 million
01/17/2024	$49.25	$49.89 +1.30%	$50.07	$48.73	18,129 shs	$966.87 million

Related Companies:

This page (NASDAQ:RBCAA) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp Stock Price Performance

RBCAA Stock Chart for Thursday, April, 18, 2024

Republic Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info