RBCAA - REPUBLIC BANCORP INC /KY/
73.52
-1.670 -2.271%
Share volume: 70,835
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.19
-1.67
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $74.95 | $74.95 | $75.72 | $75.72 | $73.07 | $73.07 | $73.52 | $73.52 | 70,835 | $70,835.00 |
| 04-20-2026 | $75.60 | $75.60 | $75.96 | $75.96 | $75.19 | $75.19 | $75.19 | $75.19 | 65,704 | $65,704.00 |
| 04-17-2026 | $73.84 | $73.84 | $76.27 | $76.27 | $73.01 | $73.01 | $75.47 | $75.47 | 75,028 | $75,028.00 |
| 04-16-2026 | $73.02 | $73.02 | $73.88 | $73.88 | $72.84 | $72.84 | $73.08 | $73.08 | 49,328 | $49,328.00 |
| 04-15-2026 | $74.41 | $74.41 | $74.41 | $74.41 | $72.16 | $72.16 | $73.44 | $73.44 | 51,254 | $51,254.00 |
| 04-14-2026 | $73.73 | $73.73 | $74.73 | $74.73 | $72.40 | $72.40 | $74.41 | $74.41 | 69,367 | $69,367.00 |
| 04-13-2026 | $72.23 | $72.23 | $74.32 | $74.32 | $72.23 | $72.23 | $73.87 | $73.87 | 87,340 | $87,340.00 |
| 04-10-2026 | $74.93 | $74.93 | $75.47 | $75.47 | $73.31 | $73.31 | $74.57 | $74.57 | 118,310 | $118,310.00 |
| 04-09-2026 | $72.95 | $72.95 | $75.24 | $75.24 | $72.53 | $72.53 | $75.24 | $75.24 | 67,808 | $67,808.00 |
| 04-08-2026 | $73.58 | $73.58 | $74.34 | $74.34 | $72.39 | $72.39 | $73.04 | $73.04 | 120,059 | $120,059.00 |