Republic Bancorp Stock Price History (NASDAQ:RBCAA)

Add to My Stocks
$35.98 $0.67 (1.83%) RBCAA stock closing price Apr 28, 2017 (Closing)

Republic Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Republic Bancorp price to earnings ratio data. The stock price was at a 5 year high of 39.95 on 29 Dec, 2016 as seen from Republic Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2836.5836.6035.9835.982684515.583.03
2017-04-2737.1737.1936.2836.651725215.873.09
2017-04-2636.2537.3135.7337.054362816.043.12
2017-04-2536.7137.1636.1436.462324815.783.07
2017-04-2436.7537.0836.2136.421950015.773.07
2017-04-2134.0336.5634.0335.893961516.313.24
2017-04-2033.7534.4633.3734.432235315.653.11
2017-04-1933.6834.2233.6834.031672115.473.08
2017-04-1833.4733.7033.2733.701547515.323.05
2017-04-1733.2433.9031.9733.622146215.283.04
2017-04-1333.4233.6932.3833.13968715.063.00
2017-04-1233.8034.5733.5333.671496115.313.04
2017-04-1133.2733.9832.8733.961552115.443.07
2017-04-1033.6433.6532.7933.28985615.133.01
2017-04-0733.1433.6933.0133.461234215.213.03
2017-04-0632.1033.3932.1033.154220215.073.00
2017-04-0533.6833.8832.1532.284592714.672.92
2017-04-0433.5634.1333.3033.421755215.193.02
2017-04-0333.7934.4533.4633.802511915.363.06
2017-03-3135.5335.7234.2934.393991015.633.11
2017-03-3034.1035.4734.1035.172287615.993.18
2017-03-2934.9934.9933.5234.042214615.473.08
2017-03-2833.2334.1033.0733.931391515.423.07
2017-03-2732.7333.6132.5533.441114815.203.02
2017-03-2433.3734.0133.2533.381441815.173.02
2017-03-2332.9233.7132.9233.351204315.163.02
2017-03-2232.6133.2932.2532.662941614.852.95
2017-03-2134.5834.5832.6932.762204414.892.96
2017-03-2034.7934.9534.4234.541287715.703.12
2017-03-1734.1934.7734.0634.513638415.693.12
2017-03-1633.8734.4533.7634.291434115.593.10
2017-03-1534.2434.6533.9134.101183815.503.08
2017-03-1434.4334.5633.8834.291914415.593.10
2017-03-1334.1134.7634.1134.35991715.613.11
2017-03-1034.7335.0634.0834.221977015.563.09
2017-03-0934.8935.0234.6034.691634215.773.14
2017-03-0835.0135.0133.8834.651574715.753.13
2017-03-0734.4134.9434.1534.751972115.803.14
2017-03-0634.0234.3933.9034.291892315.593.10
2017-03-0334.4134.5834.0034.312279815.603.10
2017-03-0234.5634.5634.0234.221903815.563.09
2017-03-0135.3135.4934.3634.664210315.763.13
2017-02-2835.1735.8834.4934.582837215.723.13
2017-02-2735.6035.8435.0335.562000716.163.21
2017-02-2435.6035.8835.1135.711956516.233.23
2017-02-2335.8636.0535.2735.851752316.303.24
2017-02-2235.9436.1935.4135.85968916.303.24
2017-02-2136.0636.3935.5035.891393416.313.24
2017-02-200.000.000.0036.060N/AN/A
2017-02-1735.9936.2735.8836.061561716.393.26
2017-02-1636.1636.1635.5335.801365616.273.24
2017-02-1535.3035.9735.2635.89834816.313.24
2017-02-1435.2136.0634.8135.462573816.123.21
2017-02-1334.6135.3934.6135.271860416.033.19
2017-02-1034.3934.5434.0434.511019115.693.12
2017-02-0934.0934.7334.0934.451820615.663.11
2017-02-0835.1035.1033.6534.181919315.543.09
2017-02-0736.9436.9435.1035.20967716.003.18
2017-02-0635.3535.9335.2135.27779716.033.19
2017-02-0335.6336.4134.8135.411013816.103.20
2017-02-0234.5235.7334.5235.151561615.983.18
2017-02-0135.1035.9634.1835.542034416.163.21
2017-01-3134.1735.2234.1734.651298815.753.13
2017-01-3034.8734.9834.2334.321401915.603.10
2017-01-2737.5537.5533.6435.352719917.003.37
2017-01-2638.0038.0036.6437.37517817.973.56
2017-01-2537.9738.1037.1337.961115718.253.62
2017-01-2437.9538.0137.0237.781774118.163.60
2017-01-2338.8438.8837.1337.54690518.053.58
2017-01-2037.7539.9937.1837.491746218.023.57
2017-01-1938.3938.9437.4637.801636118.173.60
2017-01-1838.4138.4438.0338.301107318.413.65
2017-01-1739.1039.1038.0038.011919718.273.62
2017-01-160.000.000.0039.180N/AN/A
2017-01-1339.1139.5038.8939.181145718.843.73
2017-01-1238.5339.2038.0038.821980518.663.70
2017-01-1138.0739.0638.0738.791369918.653.70
2017-01-1038.3439.4038.2639.162455418.833.73
2017-01-0938.5338.5737.7138.122379318.333.63
2017-01-0639.3139.3538.6338.82974318.663.70
2017-01-0540.0040.0039.0139.081054718.793.72
2017-01-0439.8940.0039.8239.942802819.203.81
2017-01-0340.2140.5339.2239.882200919.173.80
2017-01-020.000.000.0039.540N/AN/A
2016-12-3039.3640.1739.0239.541443419.013.77
2016-12-2940.0040.4339.2939.951081519.213.81
2016-12-2839.7539.9639.5139.791446919.133.79
2016-12-2739.5740.0439.4039.793335919.133.79
2016-12-260.000.000.0039.400N/AN/A
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 39.95 Dec 29,2016
Min Stock Price 19.85 Nov 14,2012
Avg Stock Price 25.63

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 14.11

Republic Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.81 Dec 29,2016
Min PS Ratio 1.21 Nov 14,2012
Avg PS Ratio 2.55

RBCAA Industry Peers

Company Price Change (%)
First Bancorp (FBNC)30.040.58 (1.89%)
Stonegate Bank (SGBK)45.90.52 (1.12%)
Stock Yards Bancorp (SYBT)411.3 (3.07%)
Community Trust Bancorp (CTBI)44.951.1 (2.39%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Citizens First (CZFC)20.210 (0%)
Farmers Capital Bank (FFKT)41.50.9 (2.12%)

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. Republic Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   RBCAA saw a high of 36.6, and a low of 35.98 on last trading day. The average P/S ratio was 2.08 as can be seen by Republic Bancorp stock price history. .