Republic Bancorp - 26 Year Stock Price History | RBCAA
- The all-time high Republic Bancorp stock closing price was 56.29 on December 27, 2023.
- The Republic Bancorp 52-week high stock price is 57.54, which is 15% above the current share price.
- The Republic Bancorp 52-week low stock price is 37.23, which is 25.6% below the current share price.
- The average Republic Bancorp stock price for the last 52 weeks is 46.68.
Republic Bancorp Historical Annual Stock Price Data | ||||||
---|---|---|---|---|---|---|
Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
2024 | 49.7637 | 54.5076 | 54.5076 | 46.8300 | 50.0500 | -8.49% |
2023 | 43.1241 | 39.3320 | 56.2925 | 37.0236 | 54.6960 | 39.27% |
2022 | 42.2737 | 47.4247 | 48.7173 | 36.4603 | 39.2745 | -16.93% |
2021 | 43.5057 | 32.3483 | 52.8907 | 32.3483 | 47.2760 | 44.57% |
2020 | 30.3709 | 40.8807 | 40.8807 | 24.6547 | 32.7019 | -20.23% |
2019 | 38.9746 | 33.8642 | 44.5846 | 33.3850 | 40.9945 | 23.71% |
2018 | 36.6149 | 32.1609 | 42.6037 | 30.7721 | 33.1368 | 4.17% |
2017 | 30.2724 | 32.5823 | 35.8229 | 26.5347 | 31.8096 | -1.53% |
2016 | 23.6576 | 20.3675 | 32.6395 | 18.6914 | 32.3045 | 53.98% |
2015 | 19.4161 | 18.7758 | 21.4873 | 17.5441 | 20.9791 | 10.24% |
2014 | 17.8152 | 18.2335 | 19.6149 | 16.4864 | 19.0299 | 3.90% |
2013 | 17.5830 | 16.2345 | 20.8487 | 14.9149 | 18.3156 | 19.55% |
2012 | 15.5405 | 15.9059 | 18.3709 | 13.5414 | 15.3209 | 0.15% |
2011 | 12.8663 | 15.4513 | 15.7055 | 10.5255 | 15.2980 | -0.53% |
2010 | 13.3781 | 12.8362 | 16.5928 | 9.5263 | 15.3801 | 18.42% |
2009 | 13.0051 | 16.5915 | 16.5915 | 9.0801 | 12.9875 | -22.38% |
2008 | 14.1522 | 9.4104 | 21.3169 | 8.7714 | 16.7330 | 67.92% |
2007 | 10.9701 | 14.7960 | 14.7960 | 8.5167 | 9.9651 | -32.52% |
2006 | 12.2268 | 12.4336 | 14.8607 | 10.6697 | 14.7666 | 19.04% |
2005 | 12.8791 | 14.7402 | 15.5264 | 11.0317 | 12.4047 | -15.29% |
2004 | 12.1296 | 10.9985 | 16.6298 | 9.6892 | 14.6433 | 33.34% |
2003 | 8.5072 | 6.5245 | 11.3521 | 5.8966 | 10.9816 | 78.47% |
2002 | 6.4184 | 7.0106 | 7.3593 | 5.5870 | 6.1532 | -14.96% |
2001 | 5.7273 | 3.4303 | 7.7253 | 3.4303 | 7.2359 | 121.57% |
2000 | 3.8547 | 4.3858 | 5.2415 | 2.9685 | 3.2657 | -26.09% |
1999 | 5.4393 | 6.6279 | 6.6279 | 4.2715 | 4.4183 | -32.72% |
Sector | Industry | Market Cap | Revenue |
---|---|---|---|
Finance | Banks - Southeast | $0.967B | $0.428B |
Republic Bancorp, Inc. is a financial holding company. |
Stock Name | Country | Market Cap | PE Ratio |
---|---|---|---|
First Citizens BancShares (FCNCA) | United States | $23.815B | 9.36 |
Regions Financial (RF) | United States | $18.166B | 9.69 |
Pinnacle Financial Partners (PNFP) | United States | $6.394B | 12.22 |
Popular (BPOP) | United States | $6.388B | 11.31 |
Synovus Financial (SNV) | United States | $5.391B | 10.26 |
Cadence Bank (CADE) | United States | $5.365B | 13.23 |
Home BancShares (HOMB) | United States | $4.988B | 12.72 |
F.N.B (FNB) | United States | $4.912B | 9.05 |
United Bankshares (UBSI) | United States | $4.694B | 12.50 |
Hancock Whitney (HWC) | United States | $4.025B | 9.28 |
Ameris Bancorp (ABCB) | United States | $3.330B | 12.06 |
United Community Banks (UCBI) | United States | $3.135B | 12.84 |
First BanCorp (FBP) | United States | $2.997B | 10.06 |
Simmons First National (SFNC) | United States | $2.285B | 11.47 |
Seacoast Banking Of Florida (SBCF) | United States | $2.031B | 19.29 |
Towne Bank (TOWN) | United States | $2.019B | 13.74 |
Hilltop Holdings (HTH) | United States | $1.993B | 17.86 |
Trustmark (TRMK) | United States | $1.796B | 11.00 |
Live Oak Bancshares (LOB) | United States | $1.785B | 20.03 |
Renasant (RNST) | United States | $1.724B | 10.25 |
Independent Bank (IBTX) | United States | $1.689B | 14.27 |
WesBanco (WSBC) | United States | $1.679B | 11.73 |
NCR Atleos (NATL) | United States | $1.578B | 0.00 |
City Holding (CHCO) | United States | $1.577B | 13.35 |
Customers Bancorp (CUBI) | United States | $1.576B | 6.49 |
First Bancorp (FBNC) | United States | $1.419B | 12.45 |
Stock Yards Bancorp (SYBT) | United States | $1.413B | 13.51 |
National Bank Holdings (NBHC) | United States | $1.300B | 9.89 |
Stellar Bancorp (STEL) | United States | $1.288B | 9.70 |
Veritex Holdings (VBTX) | United States | $1.133B | 8.85 |
Origin Bancorp (OBK) | United States | $0.929B | 10.98 |
First Bancshares (FBMS) | United States | $0.789B | 8.87 |
Community Trust Bancorp (CTBI) | United States | $0.781B | 10.06 |
Amerant Bancorp (AMTB) | United States | $0.763B | 13.69 |
Dime Community Bancshares (DCOM) | United States | $0.754B | 9.65 |
First Community Bancshares (FCBC) | United States | $0.623B | 11.32 |
MetroCity Bankshares (MCBS) | United States | $0.613B | 12.35 |
Capital City Bank Group (CCBG) | United States | $0.462B | 8.88 |
HomeTrust Bancshares (HTBI) | United States | $0.457B | 7.60 |
South Plains Financial (SPFI) | United States | $0.439B | 10.82 |
Summit Financial (SMMF) | United States | $0.407B | 7.26 |
Home Bancorp (HBCP) | United States | $0.297B | 7.70 |
Third Coast Bancshares (TCBX) | United States | $0.268B | 9.72 |
Bank7 (BSVN) | United States | $0.249B | 8.35 |
John Marshall Bancorp (JMSB) | United States | $0.241B | 12.14 |
Southern First Bancshares (SFST) | United States | $0.229B | 17.08 |
Southern States Bancshares (SSBK) | United States | $0.215B | 6.79 |
Chemung Financial Corp (CHMG) | United States | $0.208B | 9.07 |
USCB Financial Holdings (USCB) | United States | $0.204B | 12.09 |
Fvcbankcorp (FVCB) | United States | $0.200B | 13.03 |
Colony Bankcorp (CBAN) | United States | $0.189B | 8.21 |
Truxton (TRUX) | $0.184B | 10.43 | |
National Bankshares (NKSH) | United States | $0.171B | 10.90 |
Investar Holding (ISTR) | United States | $0.159B | 8.92 |
Peoples Bancorp Of North Carolina (PEBK) | United States | $0.154B | 9.61 |
United Bancorporation Of Alabama (UBAB) | United States | $0.149B | 4.76 |
C&F Financial (CFFI) | United States | $0.125B | 6.11 |
First Guaranty Bancshares (FGBI) | United States | $0.125B | 16.10 |
First Community (FCCO) | United States | $0.123B | 11.30 |
Affinity Bancshares (AFBI) | United States | $0.106B | 16.89 |
Commonwealth Business Bank (CBBI) | United States | $0.103B | 3.56 |
Trinity Bank NA (TYBT) | United States | $0.102B | 13.35 |
Eagle Financial Services (EFSI) | United States | $0.101B | 10.67 |
First National (FXNC) | United States | $0.094B | 9.83 |
South Atlantic Bancshares (SABK) | $0.081B | 9.06 | |
Chesapeake Financial Shares (CPKF) | United States | $0.078B | 8.49 |
Security Federal (SFDL) | United States | $0.074B | 7.32 |
Old Point Financial (OPOF) | United States | $0.074B | 9.58 |
Peoples Financial (PFBX) | United States | $0.073B | 8.12 |
Prime Meridian Holding (PMHG) | United States | $0.073B | 8.18 |
Bank Of South Carolina (BKSC) | United States | $0.067B | 12.93 |
First Reliance Bancshares (FSRL) | United States | $0.067B | 12.24 |
Village Bank And Trust Financial (VBFC) | United States | $0.063B | 32.83 |
Pinnacle Bankshares (PPBN) | United States | $0.062B | 6.29 |
Madison County Financial (MCBK) | United States | $0.061B | 0.00 |
Auburn National Bancorporation (AUBN) | United States | $0.060B | 74.65 |
TC Bancshares (TCBC) | United States | $0.059B | 226.83 |
FIRST US BANCSH (FUSB) | United States | $0.057B | 7.29 |
BlueHarbor Bank (BLHK) | United States | $0.056B | 8.05 |
Catalyst Bancorp (CLST) | United States | $0.054B | 84.02 |
BayFirst Financial (BAFN) | United States | $0.053B | 10.71 |
Texas Community Bancshares (TCBS) | United States | $0.045B | 0.00 |
Bank Of The James Financial (BOTJ) | United States | $0.045B | 5.21 |
OptimumBank Holdings (OPHC) | United States | $0.033B | 4.80 |
Generations Bancorp NY (GBNY) | United States | $0.022B | 0.00 |