Skip to main content
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
88.94
-0.44 (-0.49%)
Jun 29, 2026, 12:27 PM EDT - Market open

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202688.4490.1588.2389.3889.381.49%252,599
Jun 25, 202687.7388.8487.0188.0788.070.23%109,202
Jun 24, 202686.9487.9385.0787.8787.870.84%103,058
Jun 23, 202685.7487.3784.8687.1487.141.78%141,581
Jun 22, 202684.4786.4184.4785.6285.621.01%128,215
Jun 18, 202685.4985.9584.5584.7684.760.67%268,367
Jun 17, 202684.9687.5083.7684.6984.20-0.78%174,615
Jun 16, 202685.5386.3084.8185.3684.860.18%143,129
Jun 15, 202687.6888.2484.4985.2184.71-2.79%92,989
Jun 12, 202687.2388.5187.2387.6687.150.90%73,181
Jun 11, 202688.0088.7886.7986.8886.37-0.97%94,414
Jun 10, 202686.8988.5486.0087.7387.221.81%75,780
Jun 9, 202685.1987.1585.1986.1785.671.53%70,478
Jun 8, 202684.5585.7784.2684.8784.370.44%98,766
Jun 5, 202684.1885.5883.7684.5084.010.38%58,763
Jun 4, 202682.0784.7681.9284.1883.693.98%92,169
Jun 3, 202681.8081.9879.7780.9680.49-1.70%111,219
Jun 2, 202679.4382.3779.0582.3681.883.25%97,727
Jun 1, 202680.3080.8178.9379.7779.30-1.46%91,518
May 29, 202680.0981.2680.0980.9580.480.76%100,744
May 28, 202679.6280.3479.0980.3479.870.61%75,843
May 27, 202680.6481.5279.2979.8579.38-0.80%82,591
May 26, 202679.6181.0579.5680.4980.021.36%64,363
May 22, 202679.5780.4479.1079.4178.95-0.18%64,899
May 21, 202677.8079.8077.2179.5579.091.43%52,328
May 20, 202677.4978.4477.1478.4377.971.13%57,725
May 19, 202677.0578.1976.7877.5577.100.65%70,679
May 18, 202675.4877.1475.4877.0576.602.08%48,662
May 15, 202676.4776.5475.2175.4875.04-1.55%50,344
May 14, 202676.3077.6076.1676.6776.221.05%97,035
May 13, 202675.6576.3675.5075.8775.43-0.21%68,694
May 12, 202675.8776.2674.8976.0375.59-0.18%71,188
May 11, 202677.4877.7976.0376.1775.72-1.58%75,256
May 8, 202676.6377.4975.4177.3976.940.74%88,744
May 7, 202677.1377.7076.3076.8276.37-0.19%128,011
May 6, 202676.7377.6476.4076.9776.520.64%76,385
May 5, 202675.8677.2675.8676.4876.030.88%56,062
May 4, 202675.7876.7775.1775.8175.37-0.62%74,641
May 1, 202675.7276.8974.8076.2875.830.73%66,788
Apr 30, 202674.3675.9974.3675.7375.291.03%43,048
Apr 29, 202676.0276.5174.8174.9674.52-1.85%44,913
Apr 28, 202675.4377.0075.3676.3775.921.64%111,198
Apr 27, 202673.6875.5773.5275.1474.702.38%72,822
Apr 24, 202676.2876.5472.5773.3972.96-4.46%105,182
Apr 23, 202672.9577.0972.5276.8276.376.02%75,448
Apr 22, 202673.8073.9772.2272.4672.04-1.44%54,711
Apr 21, 202674.9575.7273.0773.5273.09-2.22%72,672
Apr 20, 202675.6075.9675.1975.1974.75-0.37%65,704
Apr 17, 202673.8476.2773.0175.4775.033.27%75,028
Apr 16, 202673.0273.8872.8473.0872.65-0.49%49,328
Apr 15, 202674.4174.4172.1673.4473.01-1.30%51,254
Apr 14, 202673.7374.7372.4074.4173.980.73%69,367
Apr 13, 202672.2374.3272.2373.8773.44-0.94%87,340
Apr 10, 202674.9375.4773.3174.5774.13-0.89%118,310
Apr 9, 202672.9575.2472.5375.2474.803.01%67,808
Apr 8, 202673.5874.3472.3973.0472.611.50%120,059
Apr 7, 202671.8972.2171.3371.9671.540.03%103,677
Apr 6, 202671.8572.1671.1071.9471.520.13%112,056
Apr 2, 202670.5672.0869.9071.8571.431.25%104,624
Apr 1, 202670.8072.1570.4770.9670.550.58%126,986
Mar 31, 202670.7371.2069.9270.5570.140.93%121,504
Mar 30, 202669.4170.3168.5969.9069.491.00%125,104
Mar 27, 202669.1070.1068.1069.2168.81-0.62%97,285
Mar 26, 202668.8569.8568.4369.6469.231.30%66,519
Mar 25, 202669.6069.9068.1068.7568.34-0.37%86,162
Mar 24, 202668.9470.2368.6569.0068.60-0.42%64,557
Mar 23, 202668.2570.4967.2869.2968.893.71%101,500
Mar 20, 202668.0768.0766.5066.8166.42-1.54%161,746
Mar 19, 202667.4269.0067.0268.3567.461.00%70,262
Mar 18, 202668.1968.7267.2167.6766.79-1.50%75,604
Mar 17, 202669.8970.0568.4968.7067.80-0.97%86,648
Mar 16, 202668.8669.9968.4369.3768.471.24%46,791
Mar 13, 202669.0469.3767.2468.5267.63-0.41%45,203
Mar 12, 202667.2468.9366.7668.8067.901.16%89,280
Mar 11, 202668.4968.7067.3468.0167.12-0.95%81,476
Mar 10, 202667.9069.4867.7268.6667.760.35%57,033
Mar 9, 202667.8368.7266.5068.4267.53-0.65%48,700
Mar 6, 202668.0068.8766.5668.8767.970.34%67,209
Mar 5, 202669.7770.0668.2368.6467.74-2.69%64,713
Mar 4, 202670.2071.8869.2570.5469.621.18%46,006
Mar 3, 202668.8371.6668.4069.7268.81-0.11%39,633
Mar 2, 202668.1570.3767.7569.8068.891.16%44,693
Feb 27, 202670.3370.3368.6369.0068.10-3.09%59,900
Feb 26, 202671.0471.7569.9971.2070.270.35%53,199
Feb 25, 202669.4571.1468.8470.9570.022.62%37,980
Feb 24, 202669.4572.1068.4069.1468.24-0.45%39,626
Feb 23, 202671.1171.5368.8669.4568.54-3.38%121,885
Feb 20, 202671.7672.0469.5471.8870.940.29%23,726
Feb 19, 202671.4471.8970.7171.6770.74-0.39%40,280
Feb 18, 202673.3873.3871.5371.9571.01-1.28%26,324
Feb 17, 202672.8773.9372.7472.8871.930.80%31,494
Feb 13, 202672.0272.9671.7472.3071.360.06%28,016
Feb 12, 202672.6172.7570.7472.2671.320.11%40,377
Feb 11, 202673.0273.5471.8572.1871.24-0.41%40,803
Feb 10, 202673.2773.6072.2072.4871.53-0.98%25,152
Feb 9, 202673.8075.4573.1473.2072.25-1.28%24,262
Feb 6, 202675.3175.6973.9074.1573.18-0.35%40,879
Feb 5, 202673.5475.8673.5474.4173.440.32%46,981
Feb 4, 202673.8975.4773.8974.1773.201.23%27,562
Feb 3, 202673.2474.1872.7373.2772.31-0.20%24,769