Republic Bancorp - 22 Year Stock Price History | RBCAA

Historical daily share price chart and data for Republic Bancorp since 1998 adjusted for splits. The latest closing stock price for Republic Bancorp as of April 07, 2020 is 29.00.
  • The all-time high Republic Bancorp stock closing price was 51.49 on July 05, 2019.
  • The Republic Bancorp 52-week high stock price is 52.68, which is 81.7% above the current share price.
  • The Republic Bancorp 52-week low stock price is 27.47, which is 5.3% below the current share price.
  • The average Republic Bancorp stock price for the last 52 weeks is 44.06.
Republic Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 38.8140 46.6700 46.6700 28.1800 29.0000 -38.03%
2019 45.0919 39.5700 51.4900 39.0100 46.8000 20.87%
2018 43.3428 38.4400 50.3400 36.1000 38.7200 1.84%
2017 36.6597 39.8800 43.0500 32.2800 38.0200 -3.84%
2016 29.3662 25.6400 39.9500 23.5300 39.5400 49.72%
2015 24.8846 24.3900 27.2600 22.7900 26.4100 6.84%
2014 23.5603 24.4300 25.4800 21.9200 24.7200 0.73%
2013 23.9434 22.3900 28.1400 20.5700 24.5400 16.14%
2012 22.9015 23.8100 27.5000 19.8500 21.1300 -7.73%
2011 19.5982 23.8600 23.8600 16.0000 22.9000 -3.58%
2010 20.9606 20.3600 25.9700 15.1100 23.7500 15.29%
2009 20.9290 26.9700 26.9700 14.7600 20.6000 -24.26%
2008 23.2520 15.6100 34.9800 14.5500 27.2000 64.55%
2007 18.4840 25.1400 25.1400 14.3200 16.5300 -34.12%
2006 20.9746 21.5000 25.2500 18.3700 25.0900 16.97%
2005 22.4725 25.8700 27.2500 19.1500 21.4500 -16.54%
2004 21.4392 19.5700 29.2700 17.1800 25.7000 31.53%
2003 15.4308 11.9500 20.5290 10.8000 19.5400 73.38%
2002 11.8857 13.0700 13.7200 10.2800 11.2700 -16.46%
2001 10.7639 6.5000 14.5100 6.5000 13.4900 118.00%
2000 7.4147 8.5000 10.0600 5.6250 6.1880 -27.74%
1999 10.6269 13.0000 13.0000 8.3130 8.5630 -33.52%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.620B $0.356B
Republic Bancorp, Inc. is a financial holding company.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $8.502B 5.73
First Citizens BancShares (FCNCA) United States $3.287B 7.62
Popular (BPOP) United States $3.093B 5.08
Pinnacle Financial Partners (PNFP) United States $2.888B 7.04
First Horizon National (FHN) United States $2.448B 4.70
United Bankshares (UBSI) United States $2.389B 9.22
Synovus Financial (SNV) United States $2.375B 4.15
F.N.B (FNB) United States $2.333B 5.99
CenterState Bank (CSFL) United States $2.042B 7.74
Simmons First National (SFNC) United States $2.011B 6.48
BancorpSouth Bank (BXS) United States $2.010B 7.66
Home BancShares (HOMB) United States $1.951B 6.79
IBERIABANK (IBKC) United States $1.856B 5.04
South State (SSB) United States $1.856B 9.85
Hancock Whitney (HWC) United States $1.709B 4.78
Ameris Bancorp (ABCB) United States $1.550B 5.88
WesBanco (WSBC) United States $1.547B 7.52
Trustmark (TRMK) United States $1.503B 9.96
Hilltop Holdings (HTH) United States $1.348B 6.11
Towne Bank (TOWN) United States $1.321B 9.42
Renasant (RNST) United States $1.299B 7.84
First BanCorp (FBP) United States $1.102B 6.85
City Holding (CHCO) United States $1.086B 12.28
Independent Bank (IBTX) United States $1.027B 4.70
Seacoast Banking Of Florida (SBCF) United States $0.884B 8.49
National Bank Holdings (NBHC) United States $0.723B 9.10
Veritex Holdings (VBTX) United States $0.695B 6.01
First Bancorp (FBNC) United States $0.659B 7.28
Carolina Financial (CARO) United States $0.658B 8.83
Stock Yards Bancorp (SYBT) United States $0.645B 9.85
Cadence Bancorp (CADE) United States $0.623B 2.84
Mercantil Bank Holding (AMTB) United States $0.601B 11.57
Triumph Bancorp (TBK) United States $0.594B 10.95
Community Trust Bancorp (CTBI) United States $0.577B 8.92
Allegiance Bancshares (ABTX) United States $0.478B 9.28
Origin Bancorp (OBNK) United States $0.472B 8.77
Live Oak Bancshares (LOB) United States $0.459B 24.23
CBTX (CBTX) United States $0.431B 8.51
First Community Bancshares (FCBC) United States $0.402B 10.34
First Bancshares (FBMS) United States $0.352B 6.68
Capital City Bank Group (CCBG) United States $0.325B 10.53
Franklin Financial Network (FSB) United States $0.311B 9.73
Customers Bancorp (CUBI) United States $0.305B 4.32
MetroCity Bankshares (MCBS) United States $0.289B 0.00
HomeTrust Bancshares (HTBI) United States $0.258B 9.12
South Plains Financial (SPFI) United States $0.243B 7.97
American National Bankshares (AMNB) United States $0.237B 7.08
Home Bancorp (HBCP) United States $0.236B 8.46
Summit Financial (SMMF) United States $0.232B 7.00
Southern National Bancorp Of Virginia (SONA) United States $0.213B 5.93
National Bankshares (NKSH) United States $0.207B 12.06
Southern First Bancshares (SFST) United States $0.194B 7.03
Spirit Of Texas Bancshares (STXB) United States $0.176B 6.83
Premier Financial Bancorp (PFBI) United States $0.176B 7.27
Capstar Financial Holdings (CSTR) United States $0.170B 6.99
Fvcbankcorp (FVCB) United States $0.158B 10.78
Auburn National Bancorporation (AUBN) United States $0.142B 14.69
Chemung Financial Corp (CHMG) United States $0.141B 9.02
Investar Holding (ISTR) United States $0.133B 6.73
C&F Financial (CFFI) United States $0.131B 6.31
First Guaranty Bancshares (FGBI) United States $0.122B 7.91
Reliant Bancorp (RBNC) United States $0.117B 6.42
First Community (FCCO) United States $0.113B 10.49
Peoples Bancorp Of North Carolina (PEBK) United States $0.112B 8.03
Truxton (TRUX) $0.111B 11.38
Colony Bankcorp (CBAN) United States $0.111B 8.64
Citizens Holding (CIZN) United States $0.106B 16.50
Chesapeake Financial Shares (CPKF) United States $0.081B 7.18
Bank Of South Carolina (BKSC) United States $0.077B 10.69
Old Point Financial (OPOF) United States $0.075B 9.50
First National (FXNC) United States $0.070B 7.27
Commonwealth Business Bank (CBBI) United States $0.069B 5.22
Bank7 (BSVN) United States $0.066B 8.72
Madison County Financial (MCBK) United States $0.061B 11.50
South Atlantic Bancshares (SABK) $0.054B 9.06
COMMNTY FST BCS (CFBI) United States $0.047B 209.33
Fauquier Bankshares (FBSS) United States $0.045B 6.69
Bank Of The James Financial (BOTJ) United States $0.040B 7.29
First US Bancshares (FUSB) United States $0.036B 8.70
OptimumBank Holdings (OPHC) United States $0.007B 0.00
Village Bank And Trust Financial (VBFC) United States $0.000B 0.00