Republic Bancorp Inc (RBCAA)
78.07
-0.04
(-0.05%)
USD |
NASDAQ |
Nov 12, 16:00
77.91
-0.16
(-0.20%)
After-Hours: 20:00
Republic Bancorp Price: 78.07 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 75.58 | 78.79 | 75.58 | 78.07 | 29546.00 |
| 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 |
| Oct 18, 2024 | 68.64 | 70.00 | 68.48 | 69.10 | 26268.00 |
| Oct 17, 2024 | 67.48 | 68.19 | 66.80 | 67.75 | 19641.00 |
| Oct 16, 2024 | 66.66 | 67.56 | 66.66 | 67.20 | 11628.00 |
| Oct 15, 2024 | 65.69 | 67.21 | 65.27 | 65.60 | 19568.00 |
| Oct 14, 2024 | 65.51 | 65.88 | 65.12 | 65.20 | 8509.00 |
| Oct 11, 2024 | 65.19 | 65.63 | 64.99 | 65.62 | 7780.00 |
| Oct 10, 2024 | 62.56 | 63.53 | 62.14 | 63.12 | 12751.00 |
| Oct 09, 2024 | 63.60 | 64.39 | 63.05 | 63.34 | 9943.00 |
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
78.11
Maximum
Nov 11 2024
45.12
Average
45.14
Median
Price Benchmarks
| Bar Harbor Bankshares Inc | 36.24 |
| Evans Bancorp Inc | 44.30 |
| Park National Corp | 194.85 |
| Tompkins Financial Corp | 74.62 |
| Blue Ridge Bankshares Inc | 3.60 |
Price Related Metrics
| PE Ratio | 14.84 |
| PS Ratio | 4.146 |
| PEG Ratio | 0.921 |
| Price to Book Value | 1.550 |
| Price to Free Cash Flow | 10.89 |
| Earnings Yield | 6.74% |
| Market Cap | 1.518B |
| PEGY Ratio | 0.8174 |
| Normalized PE Ratio | 14.80 |