Republic Bancorp

RBCAA
🏛️ usa →
72.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 73.64 73.64 72.23 72.26 0.0M
2025-09-26 73.80 74.01 73.11 73.83 0.0M
2025-09-25 73.02 73.92 73.02 73.41 0.0M
2025-09-24 74.12 74.44 73.29 73.63 0.0M
2025-09-23 74.90 74.99 73.96 74.29 0.0M
2025-09-22 74.49 74.65 73.79 74.23 0.0M
2025-09-19 76.75 76.83 74.58 74.79 0.1M
2025-09-18 75.52 77.49 75.52 77.31 0.0M
2025-09-17 75.15 77.48 74.88 75.09 0.0M
2025-09-16 75.46 76.86 73.98 74.73 0.0M
2025-09-15 76.18 76.71 75.42 75.50 0.0M
2025-09-12 75.94 76.51 75.60 75.85 0.0M
2025-09-11 75.98 77.23 75.98 77.07 0.0M
2025-09-10 75.37 76.60 75.37 76.47 0.0M
2025-09-09 76.61 77.29 75.72 75.96 0.0M
2025-09-08 77.19 77.19 76.46 77.06 0.0M
2025-09-05 78.00 78.25 76.43 76.83 0.0M
2025-09-04 76.59 77.90 76.30 77.77 0.0M
2025-09-03 76.28 77.01 75.50 75.99 0.0M
2025-09-02 75.87 76.71 75.41 76.48 0.0M
2025-08-29 76.98 77.23 76.08 76.74 0.0M
2025-08-28 76.82 76.99 76.23 76.98 0.0M
2025-08-27 76.85 77.21 76.53 77.02 0.0M
2025-08-26 75.18 77.34 74.39 76.86 0.0M
2025-08-25 75.69 76.42 75.55 75.94 0.0M
2025-08-22 73.93 77.00 73.93 76.23 0.0M
2025-08-21 72.36 72.94 72.05 72.58 0.0M
2025-08-20 72.27 72.94 71.55 72.54 0.0M
2025-08-19 72.01 72.48 71.86 72.30 0.0M
2025-08-18 71.58 72.42 71.56 72.17 0.0M
2025-08-15 72.82 72.82 70.97 71.54 0.0M
2025-08-14 72.32 73.19 71.57 72.56 0.0M
2025-08-13 71.78 73.09 71.78 73.09 0.0M
2025-08-12 69.33 71.58 69.33 71.36 0.0M
2025-08-11 69.01 69.01 67.91 68.77 0.0M
2025-08-08 68.21 68.68 67.77 68.57 0.0M
2025-08-07 68.25 68.39 67.75 67.80 0.0M
2025-08-06 68.44 68.68 68.06 68.40 0.0M
2025-08-05 68.58 68.85 67.85 68.64 0.0M
2025-08-04 67.99 69.05 67.65 68.63 0.0M
2025-08-01 68.41 68.41 66.82 67.50 0.0M
2025-07-31 69.51 69.51 68.63 68.86 0.0M
2025-07-30 70.53 72.09 69.91 70.21 0.0M
2025-07-29 72.23 72.50 70.74 70.74 0.0M
2025-07-28 72.15 72.60 70.82 71.70 0.0M
2025-07-25 72.44 72.87 71.07 72.11 0.0M
2025-07-24 73.60 73.87 72.52 72.64 0.0M
2025-07-23 74.83 74.83 73.35 74.40 0.0M
2025-07-22 74.67 75.58 74.03 74.07 0.0M
2025-07-21 76.16 76.60 74.75 74.98 0.0M
2025-07-18 77.42 77.94 74.88 75.68 0.1M
2025-07-17 73.88 76.04 73.88 75.63 0.0M
2025-07-16 73.38 74.60 73.01 74.26 0.0M
2025-07-15 75.40 75.40 72.84 72.86 0.0M
2025-07-14 74.01 75.60 74.00 75.26 0.0M
2025-07-11 75.22 75.58 74.04 74.17 0.1M
2025-07-10 75.09 76.61 75.09 75.32 0.0M
2025-07-09 75.39 75.93 75.04 75.53 0.1M
2025-07-08 75.55 76.61 75.46 75.55 0.1M
2025-07-07 77.26 78.02 75.51 75.52 0.1M
2025-07-03 76.19 77.83 76.19 77.63 0.0M
2025-07-02 75.50 76.49 74.72 76.13 0.1M
2025-07-01 72.90 75.82 72.40 75.48 0.1M
2025-06-30 73.41 73.70 72.39 73.11 0.1M
2025-06-27 72.89 73.65 72.02 72.83 0.2M
2025-06-26 71.10 73.07 70.90 72.97 0.2M
2025-06-25 71.61 71.94 70.67 71.20 0.2M
2025-06-24 71.04 72.49 69.73 71.51 0.2M
2025-06-23 68.16 70.93 68.16 70.81 0.1M
2025-06-20 68.66 69.00 67.66 68.64 0.1M
2025-06-18 68.41 69.65 68.06 68.57 0.1M
2025-06-17 67.47 69.27 67.47 68.54 0.1M
2025-06-16 68.50 69.44 67.39 67.84 0.1M
2025-06-13 68.69 69.30 68.04 68.19 0.1M
2025-06-12 69.80 69.80 68.80 69.67 0.1M
2025-06-11 71.54 72.19 69.85 70.66 0.1M
2025-06-10 69.54 71.78 69.54 71.21 0.1M
2025-06-09 70.12 71.03 69.50 69.64 0.0M
2025-06-06 69.21 70.49 68.73 70.39 0.0M
2025-06-05 68.49 69.47 67.76 68.15 0.0M
2025-06-04 69.53 69.53 68.07 68.43 0.0M
2025-06-03 68.75 69.69 68.17 69.43 0.0M
2025-06-02 67.73 69.16 67.00 68.63 0.0M
2025-05-30 69.47 69.47 68.38 68.54 0.0M
2025-05-29 69.13 69.63 68.96 69.51 0.0M
2025-05-28 69.84 69.84 68.83 69.16 0.0M
2025-05-27 70.17 70.81 69.91 70.31 0.0M
2025-05-23 69.08 71.03 69.08 69.87 0.0M
2025-05-22 71.00 71.72 70.41 70.42 0.0M
2025-05-21 72.68 73.27 71.05 71.70 0.0M
2025-05-20 73.50 74.06 72.63 73.50 0.0M
2025-05-19 72.28 73.62 72.28 73.50 0.0M
2025-05-16 73.48 74.20 72.85 73.34 0.0M
2025-05-15 73.83 74.42 73.73 74.04 0.0M
2025-05-14 72.78 74.39 72.53 73.89 0.0M
2025-05-13 73.70 73.94 72.66 73.19 0.0M
2025-05-12 73.90 74.47 72.74 73.07 0.0M
2025-05-09 71.23 71.80 71.23 71.50 0.0M
2025-05-08 71.00 72.31 71.00 71.50 0.0M
2025-05-07 71.02 71.45 70.26 70.89 0.0M
2025-05-06 69.47 71.28 69.47 70.62 0.0M
2025-05-05 69.03 71.14 69.03 70.31 0.0M
2025-05-02 69.34 70.47 69.22 69.97 0.0M
2025-05-01 67.84 69.08 67.16 69.00 0.0M
2025-04-30 67.95 68.46 66.88 67.85 0.0M
2025-04-29 67.42 68.83 67.42 68.64 0.0M
2025-04-28 66.80 68.41 66.70 68.02 0.0M
2025-04-25 67.16 67.60 65.95 67.01 0.0M
2025-04-24 68.33 68.33 66.85 67.63 0.0M
2025-04-23 67.76 67.76 66.07 66.82 0.0M
2025-04-22 67.05 67.05 64.50 66.14 0.0M
2025-04-21 63.73 69.33 62.52 63.77 0.0M
2025-04-17 62.61 64.92 62.38 64.09 0.0M
2025-04-16 62.40 62.86 61.62 62.55 0.0M
2025-04-15 60.26 63.70 60.26 62.97 0.0M
2025-04-14 60.72 60.99 59.08 60.53 0.0M
2025-04-11 59.86 60.80 59.40 60.66 0.0M
2025-04-10 61.47 61.54 58.75 60.57 0.0M
2025-04-09 57.33 65.23 57.33 62.93 0.0M
2025-04-08 61.14 63.00 59.39 60.75 0.1M
2025-04-07 58.00 63.69 56.79 60.52 0.1M
2025-04-04 58.19 61.26 58.07 60.91 0.1M
2025-04-03 62.07 62.46 60.08 60.50 0.0M
2025-04-02 62.95 64.18 62.72 64.18 0.0M
2025-04-01 63.67 64.27 63.26 63.75 0.0M
2025-03-31 64.12 65.01 63.40 63.82 0.1M
2025-03-28 65.67 65.67 64.14 64.45 0.0M
2025-03-27 65.25 66.15 65.19 66.15 0.0M
2025-03-26 65.02 65.35 64.26 65.10 0.0M
2025-03-25 66.33 66.33 64.48 64.48 0.0M
2025-03-24 64.88 65.93 64.88 65.63 0.0M
2025-03-21 63.66 64.47 63.27 63.87 0.1M
2025-03-20 64.99 65.84 64.81 64.90 0.0M
2025-03-19 65.43 66.95 64.65 65.79 0.0M
2025-03-18 64.41 65.14 64.19 64.60 0.0M
2025-03-17 64.53 65.08 64.13 65.08 0.0M
2025-03-14 63.62 65.16 63.62 64.81 0.0M
2025-03-13 63.94 65.06 63.01 63.57 0.0M
2025-03-12 64.28 64.47 63.09 64.15 0.0M
2025-03-11 65.33 65.33 63.86 64.22 0.0M
2025-03-10 65.45 65.98 64.58 64.77 0.0M
2025-03-07 65.73 66.83 64.93 66.31 0.0M
2025-03-06 65.10 66.58 64.77 65.78 0.0M
2025-03-05 65.12 67.06 64.76 65.47 0.0M
2025-03-04 67.54 68.23 65.54 65.54 0.0M
2025-03-03 67.75 68.63 67.04 68.28 0.0M
2025-02-28 67.70 68.15 67.18 67.83 0.0M
2025-02-27 67.25 67.73 65.95 67.46 0.0M
2025-02-26 66.63 67.17 65.99 66.90 0.0M
2025-02-25 65.40 67.43 65.14 66.62 0.0M
2025-02-24 65.94 66.52 65.05 65.18 0.0M
2025-02-21 67.40 67.40 65.49 65.66 0.0M
2025-02-20 66.69 67.33 66.10 66.63 0.0M
2025-02-19 67.02 67.76 66.86 67.65 0.0M
2025-02-18 66.80 67.92 66.80 67.45 0.0M
2025-02-14 67.46 68.30 66.79 66.79 0.0M
2025-02-13 65.65 67.12 65.65 66.97 0.0M
2025-02-12 67.01 67.49 65.35 65.79 0.0M
2025-02-11 66.09 68.24 66.09 68.07 0.0M
2025-02-10 66.21 67.28 66.21 66.58 0.0M
2025-02-07 67.20 67.22 66.02 66.68 0.0M
2025-02-06 66.50 67.90 66.45 67.80 0.0M
2025-02-05 64.78 66.81 64.74 66.79 0.0M
2025-02-04 63.82 66.81 63.81 66.42 0.0M
2025-02-03 64.30 65.08 63.53 64.09 0.0M
2025-01-31 65.84 66.09 64.78 65.45 0.0M
2025-01-30 66.32 67.30 64.63 65.47 0.0M
2025-01-29 66.04 67.45 65.13 66.80 0.0M
2025-01-28 66.95 66.96 65.61 66.86 0.0M
2025-01-27 66.32 68.60 66.07 66.73 0.0M
2025-01-24 67.36 67.70 65.12 66.99 0.0M
2025-01-23 68.10 68.94 67.50 68.65 0.0M
2025-01-22 68.83 69.76 67.67 67.91 0.0M
2025-01-21 68.96 70.02 68.96 69.14 0.0M
2025-01-17 68.23 69.62 67.42 68.43 0.0M
2025-01-16 67.27 67.49 66.67 67.49 0.0M
2025-01-15 68.50 69.33 67.61 68.02 0.0M
2025-01-14 65.57 67.34 65.39 67.00 0.0M
2025-01-13 63.91 65.74 63.33 65.11 0.0M
2025-01-10 65.83 65.83 63.13 64.80 0.0M
2025-01-08 65.95 67.26 65.95 66.65 0.0M
2025-01-07 67.05 67.20 65.76 66.89 0.0M
2025-01-06 68.92 68.92 67.13 67.59 0.0M
2025-01-03 69.02 69.09 67.54 69.07 0.0M
2025-01-02 71.80 71.80 68.09 68.99 0.0M