Republic Bancorp Stock Price History (NASDAQ:RBCAA)

Add to My Stocks
$35.82 $0.61 (1.67%) RBCAA stock closing price Dec 02, 2016 (Closing)

View and download Republic Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Republic Bancorp P/E ratio, and PS ratio. The Republic Bancorp stock price history chart shows that the stock price was at a high of 37.29 on 24 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0235.7936.7535.2135.822933717.223.41
2016-12-0137.0138.1535.9636.431652317.513.47
2016-11-3036.8637.4336.7137.031944917.803.53
2016-11-2937.2037.3836.4736.741712117.663.50
2016-11-2536.4138.3936.4137.112116717.843.54
2016-11-2336.5137.7035.9537.291707617.933.55
2016-11-2236.1837.1936.1136.642425317.623.49
2016-11-2136.0036.1135.6836.041528417.333.43
2016-11-1835.1036.0633.9235.986178617.303.43
2016-11-1735.1335.5034.6035.002163016.833.33
2016-11-1635.6535.6534.8535.083658616.873.34
2016-11-1533.9536.2033.9535.845609317.233.41
2016-11-1435.9136.3235.7835.803266317.213.41
2016-11-1134.0636.7034.0635.905872617.263.42
2016-11-1033.4034.5031.8034.342913616.513.27
2016-11-0931.9833.2531.0133.212275915.973.16
2016-11-0831.6532.1231.6532.001175815.393.05
2016-11-0731.9132.7231.6431.741775515.263.02
2016-11-0431.5432.0530.0531.611546615.203.01
2016-11-0331.8131.8831.1731.681016115.233.02
2016-11-0231.7832.9031.7031.792180315.283.03
2016-11-0131.7332.1131.5331.70908315.243.02
2016-10-3131.2532.1031.2531.642343715.213.01
2016-10-2831.9932.1031.3131.821795415.303.03
2016-10-2731.6231.9531.5031.821293815.303.03
2016-10-2631.5231.8231.1331.371565415.082.99
2016-10-2531.0831.1930.5431.09736314.952.96
2016-10-2430.8431.3130.0031.25772715.022.98
2016-10-2129.0930.1328.9329.941638115.933.01
2016-10-2028.8629.0928.6028.871326215.362.90
2016-10-1928.7128.9528.5628.671587315.252.88
2016-10-1829.6529.6528.6828.732144715.282.89
2016-10-1730.9930.9929.6129.641383615.772.98
2016-10-1430.1030.4529.8129.81904515.863.00
2016-10-1330.5430.5429.9129.96836515.943.01
2016-10-1230.9030.9030.7830.82540416.393.10
2016-10-1131.0831.3130.8430.90965816.443.11
2016-10-1031.2831.5331.0531.251469516.623.14
2016-10-0731.7631.7730.8131.13845316.563.13
2016-10-0631.5831.7131.5831.68908216.853.19
2016-10-0531.5931.7831.5031.592739916.803.18
2016-10-0431.3332.0331.0131.612341316.813.18
2016-10-0331.1031.6430.5931.251785716.623.14
2016-09-3030.2231.2430.0631.082363016.533.13
2016-09-2930.6130.7430.1130.191676016.063.04
2016-09-2830.3430.8030.1730.691679516.323.09
2016-09-2730.0430.6430.0430.59735016.273.08
2016-09-2630.0030.9730.0030.33909616.133.05
2016-09-2331.1031.3531.1031.19870316.593.14
2016-09-2231.1731.3731.0731.323879716.663.15
2016-09-2130.3630.9030.3630.84937316.403.10
2016-09-2029.9230.2429.9230.191108616.063.04
2016-09-1930.1730.5729.7029.991159815.953.02
2016-09-1630.3030.8429.7529.967627415.943.01
2016-09-1529.7530.2429.7530.22610316.073.04
2016-09-1429.8030.0529.6029.621895015.762.98
2016-09-1330.7730.7930.1630.402316316.173.06
2016-09-1231.1631.1830.9231.111489816.553.13
2016-09-0932.5832.5831.3331.491957316.753.17
2016-09-0832.5332.7232.2632.62782517.353.28
2016-09-0732.0432.7832.0432.621298117.353.28
2016-09-0632.3132.3131.7832.15799517.103.23
2016-09-0231.9632.1831.9632.12749617.093.23
2016-09-0133.2633.2631.3731.992742717.023.22
2016-08-3131.8432.0531.3932.012030417.033.22
2016-08-3031.6731.7931.4531.791428116.913.20
2016-08-2931.6631.7031.4531.69774016.863.19
2016-08-2632.0232.0231.4731.711735216.873.19
2016-08-2531.6631.8331.6131.74891016.883.19
2016-08-2431.7932.6731.5231.692540116.863.19
2016-08-2331.2831.9231.0131.631746216.823.18
2016-08-2230.8531.0430.7731.02976916.503.12
2016-08-1931.0431.1030.7130.831090116.403.10
2016-08-1830.6731.1030.6731.01992916.503.12
2016-08-1730.8030.9030.3730.702520416.333.09
2016-08-1631.0031.0030.2930.781260416.373.10
2016-08-1531.1031.1030.9731.00701416.493.12
2016-08-1230.9631.1030.1030.862796716.423.10
2016-08-1131.0331.1531.0231.101697116.543.13
2016-08-1031.0031.2030.7630.94878216.463.11
2016-08-0931.3031.3031.0731.182581916.593.14
2016-08-0830.9831.4130.6731.131238816.563.13
2016-08-0530.7531.0030.4630.805104016.383.10
2016-08-0430.5330.7430.5130.541550716.253.07
2016-08-0330.0030.6529.9530.543010116.253.07
2016-08-0229.4330.0029.4329.942463615.933.01
2016-08-0129.8129.8829.3829.491281515.692.97
2016-07-2929.7729.9629.7129.811001715.863.00
2016-07-2829.9729.9929.6629.87599815.893.00
Get more Data

Republic Bancorp Stock Chart

View RBCAA PE ratio, PS ratio stocks charts and compare with peers.
RBCAA Chart
Note: Compare Republic Bancorp stock price history with the index and industry peers.

Republic Bancorp Historical Prices: Past 5 years

Max Stock Price 37.29 Nov 23,2016
Min Stock Price 19.85 Nov 14,2012
Avg Stock Price 24.68

Republic Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.59 Dec 23,2014
Min PE Ratio 3.51 Nov 14,2012
Avg PE Ratio 13.21

Republic Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.55 Nov 23,2016
Min PS Ratio 1.21 Nov 14,2012
Avg PS Ratio 2.41

RBCAA Industry Peers

Company Price Change (%)
State Bank Financial (STBZ)24.850.07 (0.28%)
Customers Bancorp (CUBI)30.790.09 (0.29%)
Stock Yards Bancorp (SYBT)41.550.35 (0.84%)
Community Trust Bancorp (CTBI)42.350.4 (0.94%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Citizens First (CZFC)17.430 (0%)
Farmers Capital Bank (FFKT)35.80.4 (1.1%)

Republic Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Republic Bancorp stock analysis. The price movement is easily depicted in the Republic Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 35.82 and 29337 shares of RBCAA were traded on 02 Dec, 2016. The average P/S ratio was 2.03 as can be seen by Republic Bancorp stock price history. .