RBCAA - REPUBLIC BANCORP INC /KY/
70.54
0.820 1.162%
Share volume: 46,006
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$69.72
0.82
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $70.20 | $70.20 | $71.88 | $71.88 | $69.25 | $69.25 | $70.54 | $70.54 | 46,006 | $46,006.00 |
| 03-03-2026 | $68.83 | $68.83 | $71.66 | $71.66 | $68.40 | $68.40 | $69.72 | $69.72 | 39,633 | $39,633.00 |
| 03-02-2026 | $68.15 | $68.15 | $70.37 | $70.37 | $67.75 | $67.75 | $69.80 | $69.80 | 44,693 | $44,693.00 |
| 02-27-2026 | $70.33 | $70.33 | $70.33 | $70.33 | $68.63 | $68.63 | $69.00 | $69.00 | 59,900 | $59,900.00 |
| 02-26-2026 | $71.04 | $71.04 | $71.75 | $71.75 | $69.99 | $69.99 | $71.20 | $71.20 | 53,199 | $53,199.00 |
| 02-25-2026 | $69.45 | $69.45 | $71.14 | $71.14 | $68.84 | $68.84 | $70.95 | $70.95 | 37,980 | $37,980.00 |
| 02-24-2026 | $69.45 | $69.45 | $72.10 | $72.10 | $68.40 | $68.40 | $69.14 | $69.14 | 39,626 | $39,626.00 |
| 02-23-2026 | $71.11 | $71.11 | $71.53 | $71.53 | $68.86 | $68.86 | $69.45 | $69.45 | 121,885 | $121,885.00 |
| 02-20-2026 | $71.76 | $71.76 | $72.04 | $72.04 | $69.54 | $69.54 | $71.88 | $71.88 | 23,726 | $23,726.00 |
| 02-19-2026 | $71.44 | $71.44 | $71.89 | $71.89 | $70.71 | $70.71 | $71.67 | $71.67 | 40,280 | $40,280.00 |