Republic Bancorp Inc (RBCAA)
77.62
+1.61
(+2.12%)
USD |
NASDAQ |
Nov 22, 16:00
77.50
-0.12
(-0.15%)
After-Hours: 20:00
Republic Bancorp Price: 77.62 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 77.29 | 77.62 | 76.91 | 77.62 | 13439.00 |
| Nov 21, 2024 | 75.86 | 76.49 | 75.32 | 76.01 | 14999.00 |
| Nov 20, 2024 | 74.36 | 74.88 | 73.44 | 74.84 | 11042.00 |
| Nov 19, 2024 | 74.15 | 75.29 | 73.89 | 75.29 | 12220.00 |
| Nov 18, 2024 | 76.08 | 76.22 | 74.73 | 74.85 | 17506.00 |
| Nov 15, 2024 | 77.34 | 77.34 | 75.48 | 76.21 | 12923.00 |
| Nov 14, 2024 | 75.76 | 77.00 | 75.32 | 76.65 | 20040.00 |
| Nov 13, 2024 | 79.06 | 79.53 | 76.34 | 76.43 | 19285.00 |
| Nov 12, 2024 | 75.58 | 78.79 | 75.58 | 78.12 | 29565.00 |
| Nov 11, 2024 | 78.28 | 78.96 | 77.85 | 78.11 | 28003.00 |
| Nov 08, 2024 | 74.52 | 76.47 | 74.48 | 76.24 | 17032.00 |
| Nov 07, 2024 | 77.63 | 77.63 | 74.08 | 74.14 | 23298.00 |
| Nov 06, 2024 | 72.00 | 79.75 | 72.00 | 77.65 | 56120.00 |
| Nov 05, 2024 | 65.96 | 68.12 | 64.89 | 68.12 | 16580.00 |
| Nov 04, 2024 | 67.59 | 67.59 | 65.83 | 66.03 | 31107.00 |
| Nov 01, 2024 | 67.72 | 67.72 | 66.65 | 67.49 | 13330.00 |
| Oct 31, 2024 | 69.34 | 69.34 | 67.48 | 67.50 | 11956.00 |
| Oct 30, 2024 | 69.93 | 70.03 | 68.89 | 68.89 | 10328.00 |
| Oct 29, 2024 | 68.77 | 69.24 | 68.75 | 68.76 | 9454.00 |
| Oct 28, 2024 | 68.28 | 70.61 | 68.27 | 69.57 | 18051.00 |
| Oct 25, 2024 | 68.24 | 68.24 | 66.94 | 67.03 | 13753.00 |
| Oct 24, 2024 | 67.86 | 68.66 | 67.24 | 68.18 | 13406.00 |
| Oct 23, 2024 | 67.22 | 68.35 | 67.06 | 68.07 | 17764.00 |
| Oct 22, 2024 | 65.46 | 67.96 | 65.46 | 67.96 | 11779.00 |
| Oct 21, 2024 | 69.50 | 69.66 | 66.94 | 66.94 | 18099.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.40
Minimum
Sep 23 2020
78.12
Maximum
Nov 12 2024
45.31
Average
45.17
Median
Price Benchmarks
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
| Tompkins Financial Corp | 76.14 |
| Blue Ridge Bankshares Inc | 3.55 |
Price Related Metrics
| PE Ratio | 14.76 |
| PS Ratio | 4.122 |
| PEG Ratio | 0.9157 |
| Price to Book Value | 1.541 |
| Price to Free Cash Flow | 10.83 |
| Earnings Yield | 6.78% |
| Market Cap | 1.509B |
| PEGY Ratio | 0.8122 |
| Normalized PE Ratio | 14.72 |