Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
69.07
+0.12 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
68.74
-0.33 (-0.48%)
After-hours: Dec 5, 2025, 5:11 PM EST
Republic Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.29 | 71.29 | 68.31 | 69.07 | 69.07 | 0.17% | 17,733 |
| Dec 4, 2025 | 69.84 | 70.16 | 68.59 | 68.95 | 68.95 | -2.09% | 24,314 |
| Dec 3, 2025 | 68.72 | 70.62 | 68.72 | 70.42 | 70.42 | 3.24% | 18,696 |
| Dec 2, 2025 | 68.90 | 69.26 | 68.21 | 68.21 | 68.21 | -1.09% | 11,555 |
| Dec 1, 2025 | 67.44 | 69.26 | 67.44 | 68.96 | 68.96 | -0.07% | 13,113 |
| Nov 28, 2025 | 68.11 | 69.02 | 67.65 | 69.01 | 69.01 | -0.04% | 11,668 |
| Nov 26, 2025 | 68.51 | 69.64 | 68.25 | 69.04 | 69.04 | 0.01% | 21,787 |
| Nov 25, 2025 | 67.28 | 69.80 | 67.28 | 69.03 | 69.03 | 2.72% | 12,967 |
| Nov 24, 2025 | 67.40 | 67.76 | 66.53 | 67.20 | 67.20 | -0.93% | 19,597 |
| Nov 21, 2025 | 65.56 | 68.81 | 65.56 | 67.83 | 67.83 | 3.27% | 26,449 |
| Nov 20, 2025 | 66.71 | 66.92 | 64.94 | 65.68 | 65.68 | -0.15% | 17,428 |
| Nov 19, 2025 | 65.68 | 66.15 | 64.85 | 65.78 | 65.78 | 1.03% | 20,792 |
| Nov 18, 2025 | 65.13 | 65.85 | 63.97 | 65.11 | 65.11 | 0.23% | 16,530 |
| Nov 17, 2025 | 66.54 | 67.26 | 64.68 | 64.96 | 64.96 | -2.96% | 17,713 |
| Nov 14, 2025 | 66.99 | 67.91 | 65.56 | 66.94 | 66.94 | - | 18,967 |
| Nov 13, 2025 | 66.47 | 67.20 | 66.05 | 66.94 | 66.94 | 0.40% | 19,193 |
| Nov 12, 2025 | 66.28 | 66.85 | 66.28 | 66.67 | 66.67 | -0.33% | 13,393 |
| Nov 11, 2025 | 66.32 | 67.42 | 66.02 | 66.89 | 66.89 | 2.06% | 23,005 |
| Nov 10, 2025 | 65.00 | 66.28 | 65.00 | 65.54 | 65.54 | -0.20% | 17,464 |
| Nov 7, 2025 | 65.56 | 66.40 | 65.39 | 65.67 | 65.67 | 0.17% | 15,432 |
| Nov 6, 2025 | 65.74 | 66.19 | 65.56 | 65.56 | 65.56 | -1.28% | 12,049 |
| Nov 5, 2025 | 64.36 | 67.19 | 64.36 | 66.41 | 66.41 | 1.68% | 20,616 |
| Nov 4, 2025 | 65.01 | 65.98 | 64.98 | 65.31 | 65.31 | -0.21% | 21,668 |
| Nov 3, 2025 | 66.17 | 66.17 | 65.07 | 65.45 | 65.45 | -0.68% | 17,178 |
| Oct 31, 2025 | 65.91 | 66.39 | 64.52 | 65.90 | 65.90 | -0.72% | 18,170 |
| Oct 30, 2025 | 65.64 | 67.32 | 65.64 | 66.38 | 66.38 | 0.26% | 15,112 |
| Oct 29, 2025 | 67.65 | 68.25 | 65.38 | 66.21 | 66.21 | -2.43% | 31,537 |
| Oct 28, 2025 | 68.21 | 68.85 | 67.56 | 67.86 | 67.86 | -0.57% | 21,768 |
| Oct 27, 2025 | 69.80 | 69.80 | 68.25 | 68.25 | 68.25 | -2.08% | 23,915 |
| Oct 24, 2025 | 69.54 | 69.89 | 69.28 | 69.70 | 69.70 | 0.90% | 10,706 |
| Oct 23, 2025 | 69.74 | 69.74 | 68.95 | 69.08 | 69.08 | -1.29% | 19,170 |
| Oct 22, 2025 | 68.65 | 70.56 | 68.65 | 69.98 | 69.98 | 2.49% | 27,337 |
| Oct 21, 2025 | 69.79 | 71.10 | 68.28 | 68.28 | 68.28 | -2.40% | 25,022 |
| Oct 20, 2025 | 71.70 | 71.70 | 69.59 | 69.96 | 69.96 | -1.45% | 25,389 |
| Oct 17, 2025 | 69.71 | 72.47 | 69.71 | 70.99 | 70.99 | 3.76% | 41,308 |
| Oct 16, 2025 | 71.46 | 71.46 | 68.17 | 68.42 | 68.42 | -4.26% | 32,590 |
| Oct 15, 2025 | 71.73 | 71.85 | 70.25 | 71.46 | 71.46 | -0.08% | 28,849 |
| Oct 14, 2025 | 69.98 | 72.04 | 69.98 | 71.52 | 71.52 | 2.04% | 28,675 |
| Oct 13, 2025 | 69.47 | 70.11 | 68.75 | 70.09 | 70.09 | 1.99% | 20,906 |
| Oct 10, 2025 | 70.85 | 71.10 | 68.70 | 68.72 | 68.72 | -2.80% | 22,196 |
| Oct 9, 2025 | 71.03 | 71.03 | 70.12 | 70.70 | 70.70 | -0.46% | 18,064 |
| Oct 8, 2025 | 70.80 | 71.31 | 70.80 | 71.03 | 71.03 | 0.41% | 16,570 |
| Oct 7, 2025 | 72.18 | 72.18 | 70.65 | 70.74 | 70.74 | -2.13% | 54,203 |
| Oct 6, 2025 | 71.16 | 72.68 | 71.16 | 72.28 | 72.28 | 0.74% | 21,520 |
| Oct 3, 2025 | 70.77 | 72.05 | 70.77 | 71.75 | 71.75 | 1.27% | 26,183 |
| Oct 2, 2025 | 71.26 | 71.26 | 70.00 | 70.85 | 70.85 | -0.70% | 19,591 |
| Oct 1, 2025 | 71.55 | 72.72 | 70.98 | 71.35 | 71.35 | -1.25% | 20,299 |
| Sep 30, 2025 | 72.30 | 73.38 | 71.12 | 72.25 | 72.25 | -0.01% | 37,096 |
| Sep 29, 2025 | 73.64 | 73.64 | 72.16 | 72.26 | 72.26 | -2.13% | 28,793 |
| Sep 26, 2025 | 73.80 | 74.01 | 73.11 | 73.83 | 73.83 | 0.57% | 14,323 |
| Sep 25, 2025 | 73.92 | 73.92 | 73.02 | 73.41 | 73.41 | -0.30% | 17,005 |
| Sep 24, 2025 | 74.12 | 74.44 | 73.29 | 73.63 | 73.63 | -0.89% | 22,257 |
| Sep 23, 2025 | 74.90 | 75.34 | 73.96 | 74.29 | 74.29 | 0.08% | 24,413 |
| Sep 22, 2025 | 74.63 | 74.65 | 73.79 | 74.23 | 74.23 | -0.75% | 21,760 |
| Sep 19, 2025 | 76.75 | 76.83 | 74.58 | 74.79 | 74.79 | -3.25% | 83,925 |
| Sep 18, 2025 | 75.52 | 77.49 | 75.52 | 77.31 | 76.85 | 2.95% | 22,316 |
| Sep 17, 2025 | 75.15 | 77.48 | 74.88 | 75.09 | 74.65 | 0.48% | 23,000 |
| Sep 16, 2025 | 75.46 | 76.86 | 73.98 | 74.73 | 74.29 | -1.02% | 17,527 |
| Sep 15, 2025 | 76.18 | 76.71 | 75.42 | 75.50 | 75.06 | -0.46% | 20,278 |
| Sep 12, 2025 | 75.94 | 76.51 | 75.60 | 75.85 | 75.41 | -1.58% | 17,597 |
| Sep 11, 2025 | 75.98 | 77.23 | 75.98 | 77.07 | 76.62 | 0.78% | 24,216 |
| Sep 10, 2025 | 75.37 | 76.60 | 75.37 | 76.47 | 76.02 | 0.68% | 15,828 |
| Sep 9, 2025 | 76.61 | 77.29 | 75.72 | 75.96 | 75.51 | -1.43% | 15,420 |
| Sep 8, 2025 | 77.19 | 77.19 | 76.46 | 77.06 | 76.61 | 0.30% | 16,978 |
| Sep 5, 2025 | 78.00 | 78.25 | 76.43 | 76.83 | 76.38 | -1.21% | 18,094 |
| Sep 4, 2025 | 76.59 | 77.90 | 76.30 | 77.77 | 77.32 | 2.34% | 17,677 |
| Sep 3, 2025 | 76.28 | 77.01 | 75.50 | 75.99 | 75.55 | -0.64% | 20,344 |
| Sep 2, 2025 | 75.87 | 76.71 | 75.41 | 76.48 | 76.03 | -0.34% | 14,375 |
| Aug 29, 2025 | 76.98 | 77.23 | 76.08 | 76.74 | 76.29 | -0.31% | 18,363 |
| Aug 28, 2025 | 76.82 | 76.99 | 76.23 | 76.98 | 76.53 | -0.05% | 17,368 |
| Aug 27, 2025 | 76.85 | 77.21 | 76.53 | 77.02 | 76.57 | 0.21% | 22,154 |
| Aug 26, 2025 | 75.18 | 77.34 | 74.39 | 76.86 | 76.41 | 1.21% | 26,044 |
| Aug 25, 2025 | 75.69 | 76.42 | 75.55 | 75.94 | 75.50 | -0.38% | 19,895 |
| Aug 22, 2025 | 73.93 | 77.00 | 73.93 | 76.23 | 75.79 | 5.03% | 43,187 |
| Aug 21, 2025 | 72.36 | 72.94 | 72.05 | 72.58 | 72.16 | 0.06% | 15,431 |
| Aug 20, 2025 | 72.27 | 72.94 | 71.55 | 72.54 | 72.12 | 0.33% | 22,248 |
| Aug 19, 2025 | 72.01 | 72.48 | 71.86 | 72.30 | 71.88 | 0.18% | 19,206 |
| Aug 18, 2025 | 71.58 | 72.42 | 71.56 | 72.17 | 71.75 | 0.88% | 16,782 |
| Aug 15, 2025 | 72.82 | 72.82 | 70.97 | 71.54 | 71.12 | -1.41% | 32,866 |
| Aug 14, 2025 | 72.32 | 73.19 | 71.57 | 72.56 | 72.14 | -0.73% | 24,561 |
| Aug 13, 2025 | 71.78 | 73.09 | 71.78 | 73.09 | 72.66 | 2.42% | 29,501 |
| Aug 12, 2025 | 69.33 | 71.58 | 69.33 | 71.36 | 70.94 | 3.77% | 30,494 |
| Aug 11, 2025 | 69.01 | 69.01 | 67.91 | 68.77 | 68.37 | 0.29% | 29,606 |
| Aug 8, 2025 | 68.21 | 68.68 | 67.77 | 68.57 | 68.17 | 1.14% | 23,384 |
| Aug 7, 2025 | 68.25 | 68.39 | 67.75 | 67.80 | 67.40 | -0.88% | 18,968 |
| Aug 6, 2025 | 68.44 | 68.68 | 68.06 | 68.40 | 68.00 | -0.35% | 16,115 |
| Aug 5, 2025 | 68.58 | 68.85 | 67.85 | 68.64 | 68.24 | 0.01% | 24,333 |
| Aug 4, 2025 | 67.99 | 69.05 | 67.65 | 68.63 | 68.23 | 1.67% | 29,710 |
| Aug 1, 2025 | 68.41 | 68.41 | 66.82 | 67.50 | 67.11 | -1.98% | 36,349 |
| Jul 31, 2025 | 69.51 | 69.51 | 68.63 | 68.86 | 68.46 | -1.92% | 28,325 |
| Jul 30, 2025 | 70.53 | 72.09 | 69.91 | 70.21 | 69.80 | -0.75% | 30,078 |
| Jul 29, 2025 | 72.23 | 72.50 | 70.74 | 70.74 | 70.33 | -1.34% | 24,976 |
| Jul 28, 2025 | 72.15 | 72.60 | 70.82 | 71.70 | 71.28 | -0.57% | 29,063 |
| Jul 25, 2025 | 72.44 | 72.87 | 71.07 | 72.11 | 71.69 | -0.73% | 26,376 |
| Jul 24, 2025 | 73.60 | 73.87 | 72.52 | 72.64 | 72.22 | -2.37% | 30,619 |
| Jul 23, 2025 | 74.83 | 74.83 | 73.35 | 74.40 | 73.97 | 0.45% | 36,142 |
| Jul 22, 2025 | 74.67 | 75.58 | 74.03 | 74.07 | 73.64 | -1.21% | 37,325 |
| Jul 21, 2025 | 76.16 | 76.60 | 74.75 | 74.98 | 74.54 | -0.92% | 37,379 |
| Jul 18, 2025 | 77.42 | 77.94 | 74.88 | 75.68 | 75.24 | 0.07% | 55,973 |
| Jul 17, 2025 | 73.88 | 76.04 | 73.88 | 75.63 | 75.19 | 1.84% | 49,994 |