Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
68.75
+0.11 (0.16%)
At close: Mar 6, 2026, 4:00 PM EST
68.87
+0.12 (0.17%)
After-hours: Mar 6, 2026, 4:01 PM EST
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.00 | 68.19 | 66.56 | 68.49 | - | -0.22% | 43,544 |
| Mar 5, 2026 | 69.77 | 70.06 | 68.23 | 68.64 | 68.64 | -2.69% | 64,713 |
| Mar 4, 2026 | 70.20 | 71.88 | 69.25 | 70.54 | 70.54 | 1.18% | 46,006 |
| Mar 3, 2026 | 68.83 | 71.66 | 68.40 | 69.72 | 69.72 | -0.11% | 38,793 |
| Mar 2, 2026 | 68.15 | 70.37 | 67.75 | 69.80 | 69.80 | 1.16% | 44,453 |
| Feb 27, 2026 | 70.33 | 70.33 | 68.63 | 69.00 | 69.00 | -3.09% | 59,680 |
| Feb 26, 2026 | 71.04 | 71.75 | 69.99 | 71.20 | 71.20 | 0.35% | 53,199 |
| Feb 25, 2026 | 69.45 | 71.14 | 68.84 | 70.95 | 70.95 | 2.62% | 37,313 |
| Feb 24, 2026 | 69.45 | 72.10 | 68.40 | 69.14 | 69.14 | -0.45% | 39,626 |
| Feb 23, 2026 | 71.11 | 71.53 | 68.86 | 69.45 | 69.45 | -3.38% | 121,885 |
| Feb 20, 2026 | 71.76 | 72.04 | 69.54 | 71.88 | 71.88 | 0.29% | 23,726 |
| Feb 19, 2026 | 71.44 | 71.89 | 70.71 | 71.67 | 71.67 | -0.39% | 40,280 |
| Feb 18, 2026 | 73.38 | 73.38 | 71.53 | 71.95 | 71.95 | -1.28% | 26,324 |
| Feb 17, 2026 | 72.87 | 73.93 | 72.74 | 72.88 | 72.88 | 0.80% | 31,494 |
| Feb 13, 2026 | 72.02 | 72.96 | 71.74 | 72.30 | 72.30 | 0.06% | 28,016 |
| Feb 12, 2026 | 72.61 | 72.75 | 70.74 | 72.26 | 72.26 | 0.11% | 36,951 |
| Feb 11, 2026 | 73.02 | 73.54 | 71.85 | 72.18 | 72.18 | -0.41% | 23,501 |
| Feb 10, 2026 | 73.27 | 73.60 | 72.20 | 72.48 | 72.48 | -0.98% | 25,152 |
| Feb 9, 2026 | 73.80 | 75.45 | 73.14 | 73.20 | 73.20 | -1.28% | 24,262 |
| Feb 6, 2026 | 75.31 | 75.69 | 73.90 | 74.15 | 74.15 | -0.35% | 40,879 |
| Feb 5, 2026 | 73.54 | 75.86 | 73.54 | 74.41 | 74.41 | 0.32% | 46,971 |
| Feb 4, 2026 | 73.89 | 75.47 | 73.89 | 74.17 | 74.17 | 1.23% | 27,562 |
| Feb 3, 2026 | 73.24 | 74.18 | 72.73 | 73.27 | 73.27 | -0.20% | 24,769 |
| Feb 2, 2026 | 73.02 | 74.89 | 73.01 | 73.42 | 73.42 | 1.12% | 35,992 |
| Jan 30, 2026 | 70.66 | 73.19 | 70.23 | 72.61 | 72.61 | 1.69% | 42,782 |
| Jan 29, 2026 | 70.37 | 71.45 | 70.32 | 71.40 | 71.40 | 1.62% | 26,022 |
| Jan 28, 2026 | 70.31 | 70.55 | 69.82 | 70.26 | 70.26 | -0.79% | 26,019 |
| Jan 27, 2026 | 71.55 | 72.27 | 70.70 | 70.82 | 70.82 | -0.85% | 41,074 |
| Jan 26, 2026 | 71.31 | 72.36 | 70.95 | 71.43 | 71.43 | -0.28% | 36,279 |
| Jan 23, 2026 | 74.22 | 75.16 | 71.54 | 71.63 | 71.63 | -4.57% | 23,231 |
| Jan 22, 2026 | 75.15 | 76.10 | 74.68 | 75.06 | 75.06 | 0.19% | 29,178 |
| Jan 21, 2026 | 72.02 | 74.93 | 71.70 | 74.92 | 74.92 | 4.99% | 40,816 |
| Jan 20, 2026 | 71.58 | 72.17 | 71.19 | 71.36 | 71.36 | -1.48% | 25,134 |
| Jan 16, 2026 | 72.63 | 73.87 | 71.28 | 72.43 | 72.43 | -0.73% | 28,681 |
| Jan 15, 2026 | 71.10 | 73.50 | 70.90 | 72.96 | 72.96 | 2.79% | 50,892 |
| Jan 14, 2026 | 69.86 | 71.02 | 69.54 | 70.98 | 70.98 | 1.91% | 36,447 |
| Jan 13, 2026 | 69.29 | 70.16 | 69.29 | 69.65 | 69.65 | 0.56% | 15,520 |
| Jan 12, 2026 | 69.51 | 69.68 | 68.88 | 69.26 | 69.26 | -0.98% | 24,942 |
| Jan 9, 2026 | 69.99 | 70.73 | 69.50 | 69.95 | 69.95 | -0.09% | 30,768 |
| Jan 8, 2026 | 67.61 | 70.46 | 67.61 | 70.01 | 70.01 | 2.99% | 67,779 |
| Jan 7, 2026 | 68.40 | 68.94 | 67.07 | 67.98 | 67.98 | -0.89% | 49,476 |
| Jan 6, 2026 | 68.08 | 68.89 | 67.13 | 68.59 | 68.59 | -0.07% | 42,117 |
| Jan 5, 2026 | 68.70 | 70.00 | 68.33 | 68.64 | 68.64 | 0.93% | 41,985 |
| Jan 2, 2026 | 69.07 | 69.36 | 67.31 | 68.01 | 68.01 | -1.42% | 28,903 |
| Dec 31, 2025 | 70.33 | 70.33 | 68.34 | 68.99 | 68.99 | -0.17% | 27,733 |
| Dec 30, 2025 | 70.28 | 70.52 | 69.01 | 69.11 | 69.11 | -1.17% | 23,096 |
| Dec 29, 2025 | 69.80 | 70.40 | 68.29 | 69.93 | 69.93 | -0.14% | 18,702 |
| Dec 26, 2025 | 70.36 | 70.41 | 69.55 | 70.03 | 70.03 | -0.40% | 17,274 |
| Dec 24, 2025 | 70.24 | 71.18 | 70.24 | 70.31 | 70.31 | 0.14% | 19,874 |
| Dec 23, 2025 | 70.96 | 71.80 | 70.19 | 70.21 | 70.21 | -1.97% | 22,281 |
| Dec 22, 2025 | 72.90 | 73.31 | 71.20 | 71.62 | 71.62 | -1.01% | 35,722 |
| Dec 19, 2025 | 73.86 | 74.86 | 71.89 | 72.35 | 72.35 | -3.34% | 50,227 |
| Dec 18, 2025 | 74.32 | 75.24 | 73.99 | 74.85 | 74.40 | 0.73% | 24,844 |
| Dec 17, 2025 | 73.65 | 74.71 | 73.24 | 74.31 | 73.86 | 0.65% | 24,829 |
| Dec 16, 2025 | 74.29 | 75.78 | 73.76 | 73.83 | 73.39 | -0.62% | 31,130 |
| Dec 15, 2025 | 71.67 | 75.16 | 71.67 | 74.29 | 73.84 | 0.01% | 34,513 |
| Dec 12, 2025 | 73.21 | 74.54 | 72.42 | 74.28 | 73.83 | 0.50% | 35,104 |
| Dec 11, 2025 | 73.26 | 74.26 | 72.61 | 73.91 | 73.46 | 1.15% | 42,459 |
| Dec 10, 2025 | 70.90 | 73.16 | 70.60 | 73.07 | 72.63 | 4.51% | 49,098 |
| Dec 9, 2025 | 69.51 | 70.23 | 69.24 | 69.92 | 69.50 | 1.45% | 16,780 |
| Dec 8, 2025 | 68.81 | 70.37 | 68.57 | 68.92 | 68.50 | -0.22% | 26,229 |
| Dec 5, 2025 | 71.29 | 71.29 | 68.31 | 69.07 | 68.65 | 0.17% | 17,780 |
| Dec 4, 2025 | 69.84 | 70.16 | 68.59 | 68.95 | 68.53 | -2.09% | 24,314 |
| Dec 3, 2025 | 68.72 | 70.62 | 68.72 | 70.42 | 70.00 | 3.24% | 18,696 |
| Dec 2, 2025 | 68.90 | 69.26 | 68.21 | 68.21 | 67.80 | -1.09% | 11,555 |
| Dec 1, 2025 | 67.44 | 69.26 | 67.44 | 68.96 | 68.54 | -0.07% | 13,433 |
| Nov 28, 2025 | 68.11 | 69.02 | 67.65 | 69.01 | 68.59 | -0.04% | 11,668 |
| Nov 26, 2025 | 68.51 | 69.64 | 68.25 | 69.04 | 68.62 | 0.01% | 21,787 |
| Nov 25, 2025 | 67.28 | 69.80 | 67.28 | 69.03 | 68.61 | 2.72% | 19,088 |
| Nov 24, 2025 | 67.40 | 67.76 | 66.53 | 67.20 | 66.80 | -0.93% | 19,870 |
| Nov 21, 2025 | 65.56 | 68.81 | 65.56 | 67.83 | 67.42 | 3.27% | 26,449 |
| Nov 20, 2025 | 66.71 | 66.92 | 64.94 | 65.68 | 65.28 | -0.15% | 17,428 |
| Nov 19, 2025 | 65.68 | 66.15 | 64.85 | 65.78 | 65.38 | 1.03% | 20,792 |
| Nov 18, 2025 | 65.13 | 65.85 | 63.97 | 65.11 | 64.72 | 0.23% | 16,530 |
| Nov 17, 2025 | 66.54 | 67.26 | 64.68 | 64.96 | 64.57 | -2.96% | 17,713 |
| Nov 14, 2025 | 66.99 | 67.91 | 65.56 | 66.94 | 66.54 | - | 18,967 |
| Nov 13, 2025 | 66.47 | 67.20 | 66.05 | 66.94 | 66.54 | 0.40% | 19,193 |
| Nov 12, 2025 | 66.28 | 66.85 | 66.28 | 66.67 | 66.27 | -0.33% | 13,393 |
| Nov 11, 2025 | 66.32 | 67.42 | 66.02 | 66.89 | 66.49 | 2.06% | 23,005 |
| Nov 10, 2025 | 65.00 | 66.28 | 65.00 | 65.54 | 65.15 | -0.20% | 17,464 |
| Nov 7, 2025 | 65.56 | 66.40 | 65.39 | 65.67 | 65.27 | 0.17% | 15,432 |
| Nov 6, 2025 | 65.74 | 66.19 | 65.56 | 65.56 | 65.16 | -1.28% | 12,049 |
| Nov 5, 2025 | 64.36 | 67.19 | 64.36 | 66.41 | 66.01 | 1.68% | 20,616 |
| Nov 4, 2025 | 65.01 | 65.98 | 64.98 | 65.31 | 64.92 | -0.21% | 21,668 |
| Nov 3, 2025 | 66.17 | 66.17 | 65.07 | 65.45 | 65.06 | -0.68% | 17,178 |
| Oct 31, 2025 | 65.91 | 66.39 | 64.52 | 65.90 | 65.50 | -0.72% | 18,170 |
| Oct 30, 2025 | 65.64 | 67.32 | 65.64 | 66.38 | 65.98 | 0.26% | 15,112 |
| Oct 29, 2025 | 67.65 | 68.25 | 65.38 | 66.21 | 65.81 | -2.43% | 31,537 |
| Oct 28, 2025 | 68.21 | 68.85 | 67.56 | 67.86 | 67.45 | -0.57% | 21,768 |
| Oct 27, 2025 | 69.80 | 69.80 | 68.25 | 68.25 | 67.84 | -2.08% | 23,915 |
| Oct 24, 2025 | 69.54 | 69.89 | 69.28 | 69.70 | 69.28 | 0.90% | 10,706 |
| Oct 23, 2025 | 69.74 | 69.74 | 68.95 | 69.08 | 68.66 | -1.29% | 19,170 |
| Oct 22, 2025 | 68.65 | 70.56 | 68.65 | 69.98 | 69.56 | 2.49% | 27,337 |
| Oct 21, 2025 | 69.79 | 71.10 | 68.28 | 68.28 | 67.87 | -2.40% | 25,022 |
| Oct 20, 2025 | 71.70 | 71.70 | 69.59 | 69.96 | 69.54 | -1.45% | 25,389 |
| Oct 17, 2025 | 69.71 | 72.47 | 69.71 | 70.99 | 70.56 | 3.76% | 41,308 |
| Oct 16, 2025 | 71.46 | 71.46 | 68.17 | 68.42 | 68.00 | -4.26% | 32,590 |
| Oct 15, 2025 | 71.73 | 71.85 | 70.25 | 71.46 | 71.03 | -0.08% | 28,849 |
| Oct 14, 2025 | 69.98 | 72.04 | 69.98 | 71.52 | 71.09 | 2.04% | 28,675 |
| Oct 13, 2025 | 69.47 | 70.11 | 68.75 | 70.09 | 69.67 | 1.99% | 20,906 |