RBCAA - REPUBLIC BANCORP INC /KY/
66.47
-0.165 -0.248%
Share volume: 142
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Monetary Authorities-Central Bank:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$66.64
-0.17
-0.25%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $63.82 | $63.82 | $66.81 | $66.81 | $63.81 | $63.81 | $66.42 | $66.42 | 23,980 | $23,980.00 |
| 02/03/2025 | $64.30 | $64.30 | $65.08 | $65.08 | $63.53 | $63.53 | $64.09 | $64.09 | 23,944 | $23,944.00 |
| 01/31/2025 | $65.84 | $65.84 | $66.09 | $66.09 | $64.78 | $64.78 | $65.45 | $65.45 | 30,372 | $30,372.00 |
| 01/30/2025 | $66.32 | $66.32 | $67.30 | $67.30 | $64.63 | $64.63 | $65.47 | $65.47 | 30,138 | $30,138.00 |
| 01/29/2025 | $66.04 | $66.04 | $67.45 | $67.45 | $65.13 | $65.13 | $66.80 | $66.80 | 37,295 | $37,295.00 |
| 01/28/2025 | $66.95 | $66.95 | $66.96 | $66.96 | $65.61 | $65.61 | $66.86 | $66.86 | 19,254 | $19,254.00 |
| 01/27/2025 | $66.32 | $66.32 | $68.60 | $68.60 | $66.07 | $66.07 | $66.73 | $66.73 | 33,359 | $33,359.00 |
| 01/24/2025 | $67.36 | $67.36 | $67.70 | $67.70 | $65.12 | $65.12 | $66.99 | $66.99 | 19,973 | $19,973.00 |
| 01/23/2025 | $68.10 | $68.10 | $68.94 | $68.94 | $67.50 | $67.50 | $68.65 | $68.65 | 28,851 | $28,851.00 |
| 01/22/2025 | $68.83 | $68.83 | $69.76 | $69.76 | $67.67 | $67.67 | $67.91 | $67.91 | 24,925 | $24,925.00 |