Free Trial
→ Millionaire warns: Move your money before May 15 (From Brownstone Research) (Ad)tc pixel Free RBCAA Stock Alerts

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp logo
$76.67 +0.80 (+1.05%)
Closing price 04:00 PM Eastern
Extended Trading
$76.64 -0.03 (-0.04%)
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 Massive. Learn more.
Compare

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 3.76%, with a year-to-date return of 11.13%. In the past month, the stock has increased 3.04%, reflecting recent market activity.

As of the latest close, Republic Bancorp traded at $75.87 with a market cap of $1.49 billion and volume of 68,695 shares. Five years ago, the stock traded at $45.77, representing a 67.51% increase over that period. At the time, it had a market cap of $954.95 million and a volume of 20,578 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.93%
1 Month
Performance
+3.04%
3 Month
Performance
+6.04%
Year-To-Date
Performance
+11.13%
1 Year
Performance
+3.76%
5 Year
Performance
+67.51%

RBCAA Stock Chart for Thursday, May, 14, 2026

RBCAA Chart by TradingView

Republic Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$75.87$76.67
+1.05%		$77.60$76.1697,035 shs$1.50 billion
05/13/2026$76.03$75.87
-0.21%		$76.36$75.5068,695 shs$1.49 billion
05/12/2026$76.17$76.03
-0.18%		$76.26$74.8971,189 shs$1.49 billion
05/11/2026$77.39$76.17
-1.58%		$77.79$76.0375,256 shs$1.49 billion
05/08/2026$76.82$77.39
+0.74%		$77.49$75.4188,744 shs$1.51 billion
05/07/2026$76.97$76.82
-0.19%		$77.70$76.30128,012 shs$1.51 billion
05/06/2026$76.48$76.97
+0.64%		$77.64$76.4076,385 shs$1.51 billion
05/05/2026N/A$76.48$77.26$75.8656,062 shs$1.50 billion
04/30/2026$74.96$75.73
+1.03%		$75.99$74.3643,048 shs$1.48 billion
04/29/2026$76.37$74.96
-1.85%		$76.51$74.8144,914 shs$1.47 billion
04/28/2026$75.14$76.37
+1.64%		$77.00$75.36111,199 shs$1.50 billion
04/27/2026$73.39$75.14
+2.38%		$75.57$73.5272,823 shs$1.47 billion
04/24/2026$76.82$73.39
-4.46%		$76.54$72.57105,182 shs$1.44 billion
04/23/2026$72.46$76.82
+6.02%		$77.09$72.5275,449 shs$1.51 billion
04/22/2026$73.52$72.46
-1.44%		$73.96$72.2254,711 shs$1.42 billion
04/21/2026$75.19$73.52
-2.22%		$75.72$73.0772,673 shs$1.44 billion
04/20/2026$75.47$75.19
-0.37%		$75.96$75.1965,704 shs$1.47 billion
04/17/2026$73.08$75.47
+3.27%		$76.27$73.0074,368 shs$1.48 billion
04/16/2026$73.44$73.08
-0.49%		$73.88$72.8449,329 shs$1.43 billion
04/15/2026$74.41$73.44
-1.30%		$74.41$72.1651,255 shs$1.44 billion
04/14/2026$73.87$74.41
+0.73%		$74.73$72.4069,368 shs$1.46 billion
04/13/2026$74.57$73.87
-0.94%		$74.32$72.2387,341 shs$1.45 billion
Related Companies

This page (NASDAQ:RBCAA) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Trump Just Named His Secret AI Project. It's Called "Golden Dawn."
Behind a hidden government lab in Tennessee, 40,000 scientists are reportedly finishing work on an AI system d...
InvestorPlace | Sponsoredtc pixel