$RBCAA: Republic Bancorp, Inc. - Class A Common Stock
2024-03-19 RBCAA 2024-03-19 00:01:20 0.00 0.00 -4.10% RBCAA 2024-03-19 05:01:06 74.45 18.74 -4.10% RBCAA 2024-03-19 07:01:32 74.92 46.59 -4.10% RBCAA 2024-03-19 10:01:25 47.55 46.17 -0.25% RBCAA 2024-03-19 11:01:21 47.25 46.85 0.04% RBCAA 2024-03-19 12:01:41 47.25 46.85 0.59% RBCAA 2024-03-19 13:01:26 47.25 46.94 0.66% RBCAA 2024-03-19 14:01:44 47.25 46.90 0.31% RBCAA 2024-03-19 15:01:24 47.45 46.97 0.31% RBCAA 2024-03-19 16:01:42 48.48 47.90 1.43% RBCAA 2024-03-19 17:01:07 48.48 45.00 1.75% RBCAA 2024-03-19 18:01:24 47.82 47.21 1.75% RBCAA 2024-03-19 19:01:13 50.00 45.00 1.75% RBCAA 2024-03-19 20:01:28 0.00 0.00 1.75% 2024-03-20 RBCAA 2024-03-20 05:01:33 75.57 19.11 1.75% RBCAA 2024-03-20 07:00:59 50.40 19.11 1.75% RBCAA 2024-03-20 09:01:23 50.40 19.02 1.75% RBCAA 2024-03-20 10:01:42 47.95 46.32 -0.41% RBCAA 2024-03-20 11:01:08 47.99 47.21 0.51% RBCAA 2024-03-20 12:01:38 47.99 47.31 -0.19% RBCAA 2024-03-20 13:01:22 47.87 47.37 0.34% RBCAA 2024-03-20 14:01:41 47.93 46.65 -0.06% RBCAA 2024-03-20 15:01:21 48.83 48.43 1.60% RBCAA 2024-03-20 16:01:38 49.95 48.71 4.83% RBCAA 2024-03-20 17:01:09 49.95 48.71 4.57% RBCAA 2024-03-20 18:01:27 49.95 49.44 4.57% RBCAA 2024-03-20 19:01:29 49.95 46.52 4.57% RBCAA 2024-03-20 20:01:28 0.00 0.00 4.57% 2024-03-21 RBCAA 2024-03-21 05:01:33 79.02 46.52 4.57% RBCAA 2024-03-21 08:01:36 79.52 46.52 4.57% RBCAA 2024-03-21 10:01:39 50.52 49.71 1.66% RBCAA 2024-03-21 11:01:25 50.52 49.85 1.14% RBCAA 2024-03-21 12:01:43 50.50 50.11 1.24% RBCAA 2024-03-21 13:01:16 50.35 49.89 0.74% RBCAA 2024-03-21 14:01:25 50.46 49.75 0.74% RBCAA 2024-03-21 15:01:13 50.48 49.94 1.18% RBCAA 2024-03-21 16:01:27 50.50 49.00 0.69% RBCAA 2024-03-21 17:01:16 50.50 49.55 0.66% RBCAA 2024-03-21 18:01:09 50.50 49.00 0.66% RBCAA 2024-03-21 20:01:31 0.00 0.00 0.66% 2024-03-22 RBCAA 2024-03-22 05:01:05 80.39 46.52 0.66% RBCAA 2024-03-22 08:01:34 80.89 46.52 0.66% RBCAA 2024-03-22 10:01:41 50.39 49.60 -0.32% RBCAA 2024-03-22 11:01:21 50.14 49.60 -0.93% RBCAA 2024-03-22 12:01:38 50.14 49.60 -0.95% RBCAA 2024-03-22 13:01:24 49.95 49.51 -2.01% RBCAA 2024-03-22 14:01:22 49.95 49.41 -2.11% RBCAA 2024-03-22 15:01:23 50.34 49.00 -1.35% RBCAA 2024-03-22 16:01:35 51.50 49.00 -2.15% RBCAA 2024-03-22 17:01:10 50.49 49.00 -2.12% RBCAA 2024-03-22 18:01:19 49.79 49.17 -2.12% RBCAA 2024-03-22 20:01:33 0.00 0.00 -2.12% 2024-03-25 RBCAA 2024-03-25 05:01:28 78.70 46.52 -2.12% RBCAA 2024-03-25 09:01:09 79.20 46.52 -2.12% RBCAA 2024-03-25 10:01:47 50.15 48.00 -0.10% RBCAA 2024-03-25 11:01:18 49.80 48.93 -0.49% RBCAA 2024-03-25 12:01:38 49.63 49.25 -0.45% RBCAA 2024-03-25 13:01:32 49.68 49.25 -0.38% RBCAA 2024-03-25 14:01:33 49.65 49.25 -0.20% RBCAA 2024-03-25 15:01:35 49.65 49.25 0.00% RBCAA 2024-03-25 16:01:30 50.60 49.00 -0.73% RBCAA 2024-03-25 17:01:09 50.11 49.00 -0.75% RBCAA 2024-03-25 18:01:09 49.47 49.00 -0.75% RBCAA 2024-03-25 19:01:21 49.49 49.02 -0.75% RBCAA 2024-03-25 20:01:35 0.00 0.00 -0.75% 2024-03-26 RBCAA 2024-03-26 05:01:06 78.11 46.52 -0.75% RBCAA 2024-03-26 08:01:43 78.60 46.52 -0.75% RBCAA 2024-03-26 10:01:29 50.05 48.76 0.55% RBCAA 2024-03-26 11:01:18 49.64 49.10 0.04% RBCAA 2024-03-26 12:01:30 49.15 48.52 -0.04% RBCAA 2024-03-26 13:01:17 49.20 48.76 0.12% RBCAA 2024-03-26 14:01:36 49.25 48.98 -0.20% RBCAA 2024-03-26 15:01:07 49.30 48.51 -0.46% RBCAA 2024-03-26 16:01:27 50.40 48.01 -1.21% RBCAA 2024-03-26 17:01:12 49.50 48.53 -1.22% RBCAA 2024-03-26 18:01:03 50.40 48.01 -1.22% RBCAA 2024-03-26 20:01:18 0.00 0.00 -1.22% 2024-03-27 RBCAA 2024-03-27 05:01:13 77.64 46.52 -1.22% RBCAA 2024-03-27 10:01:34 49.52 48.31 1.28% RBCAA 2024-03-27 11:01:20 49.41 49.06 1.26% RBCAA 2024-03-27 12:01:46 49.73 49.29 1.57% RBCAA 2024-03-27 13:01:24 50.23 49.86 2.77% RBCAA 2024-03-27 14:01:28 50.01 49.56 2.99% RBCAA 2024-03-27 15:00:59 49.99 49.60 2.28% RBCAA 2024-03-27 16:01:07 50.60 49.55 4.15% RBCAA 2024-03-27 17:00:58 51.50 49.55 4.20% RBCAA 2024-03-27 20:01:29 0.00 0.00 4.20% 2024-03-28 RBCAA 2024-03-28 05:01:19 80.39 46.52 4.20% RBCAA 2024-03-28 09:01:15 80.89 46.52 4.20% RBCAA 2024-03-28 10:01:20 50.93 49.15 -1.03% RBCAA 2024-03-28 11:01:19 50.45 49.66 -1.03% RBCAA 2024-03-28 12:01:38 51.25 50.19 0.43% RBCAA 2024-03-28 13:01:09 51.25 50.19 -0.54% RBCAA 2024-03-28 14:01:23 51.17 50.70 0.56% RBCAA 2024-03-28 15:01:10 51.20 50.43 -0.29% RBCAA 2024-03-28 16:01:26 51.50 49.00 0.91% RBCAA 2024-03-28 17:01:17 51.50 49.98 0.87% RBCAA 2024-03-28 18:01:24 51.50 49.00 0.87% RBCAA 2024-03-28 20:01:12 0.00 0.00 0.87% 2024-04-01 RBCAA 2024-04-01 05:01:27 81.09 46.52 0.87% RBCAA 2024-04-01 09:01:21 81.60 46.52 0.87% RBCAA 2024-04-01 10:01:25 51.25 50.02 -1.33% RBCAA 2024-04-01 11:01:20 50.89 50.02 -1.34% RBCAA 2024-04-01 12:01:34 50.23 49.22 -3.05% RBCAA 2024-04-01 13:01:19 49.74 49.31 -3.20% RBCAA 2024-04-01 14:01:36 49.65 48.89 -3.34% RBCAA 2024-04-01 15:01:12 50.03 49.00 -3.50% RBCAA 2024-04-01 16:01:30 50.10 48.61 -3.56% RBCAA 2024-04-01 17:01:03 50.10 48.61 -3.53% RBCAA 2024-04-01 19:01:24 49.39 48.77 -3.53% RBCAA 2024-04-01 20:01:18 0.00 0.00 -3.53% 2024-04-02 RBCAA 2024-04-02 05:01:10 78.10 46.52 -3.53% RBCAA 2024-04-02 07:01:13 56.98 46.52 -3.53% RBCAA 2024-04-02 09:01:09 56.98 46.52 -0.24% RBCAA 2024-04-02 10:01:33 49.49 48.12 -0.84% RBCAA 2024-04-02 11:01:14 48.85 47.41 -1.63% RBCAA 2024-04-02 12:01:36 48.84 47.45 -1.88% RBCAA 2024-04-02 13:01:19 48.55 47.84 -2.00% RBCAA 2024-04-02 14:01:36 48.32 47.09 -2.98% RBCAA 2024-04-02 15:01:13 48.93 48.58 -0.73% RBCAA 2024-04-02 16:01:38 50.40 47.50 0.49% RBCAA 2024-04-02 17:01:24 49.69 49.08 0.51% RBCAA 2024-04-02 20:01:30 0.00 0.00 0.51% 2024-04-03 RBCAA 2024-04-03 05:01:03 78.49 46.52 0.51% RBCAA 2024-04-03 08:01:43 78.99 46.52 0.51% RBCAA 2024-04-03 10:01:29 50.00 47.87 -1.49% RBCAA 2024-04-03 11:01:25 49.97 48.42 -0.33% RBCAA 2024-04-03 12:01:28 49.97 49.30 0.41% RBCAA 2024-04-03 13:01:10 50.00 48.49 -0.14% RBCAA 2024-04-03 14:01:28 50.00 49.00 1.04% RBCAA 2024-04-03 15:01:21 49.71 49.17 0.10% RBCAA 2024-04-03 16:01:31 50.26 48.28 -0.18% RBCAA 2024-04-03 20:01:25 0.00 0.00 -0.18% 2024-04-04 RBCAA 2024-04-04 05:01:14 78.33 46.52 -0.18% RBCAA 2024-04-04 07:01:24 56.98 46.52 -0.18% RBCAA 2024-04-04 10:01:38 50.00 49.27 0.00% RBCAA 2024-04-04 11:01:17 49.99 49.27 0.67% RBCAA 2024-04-04 12:01:32 50.75 49.69 2.09% RBCAA 2024-04-04 13:01:16 50.33 49.76 1.92% RBCAA 2024-04-04 14:01:32 50.77 49.76 2.41% RBCAA 2024-04-04 15:01:25 50.04 49.76 1.52% RBCAA 2024-04-04 16:01:41 50.90 50.07 1.66% RBCAA 2024-04-04 18:01:26 50.90 49.07 1.66% RBCAA 2024-04-04 20:01:34 0.00 0.00 1.66% 2024-04-05 RBCAA 2024-04-05 05:01:15 79.61 46.52 1.66% RBCAA 2024-04-05 09:01:12 80.11 46.52 1.66% RBCAA 2024-04-05 10:01:40 50.95 49.50 0.18% RBCAA 2024-04-05 11:01:19 50.24 49.35 0.02% RBCAA 2024-04-05 12:01:27 50.49 50.02 0.65% RBCAA 2024-04-05 13:01:16 50.58 50.15 0.47% RBCAA 2024-04-05 14:01:36 50.45 49.07 -0.47% RBCAA 2024-04-05 15:01:16 50.29 49.60 -0.55% RBCAA 2024-04-05 16:01:37 50.90 49.36 0.61% RBCAA 2024-04-05 18:01:32 50.90 49.00 0.61% RBCAA 2024-04-05 20:01:27 0.00 0.00 0.61% 2024-04-08 RBCAA 2024-04-08 05:01:31 80.08 46.52 0.61% RBCAA 2024-04-08 07:01:18 56.98 46.52 0.61% RBCAA 2024-04-08 09:01:57 67.20 46.52 0.61% RBCAA 2024-04-08 10:01:41 50.90 50.07 0.47% RBCAA 2024-04-08 11:01:19 50.77 50.22 0.06% RBCAA 2024-04-08 12:01:39 50.64 50.10 0.10% RBCAA 2024-04-08 13:01:14 50.64 50.35 0.18% RBCAA 2024-04-08 14:01:29 50.90 50.07 -0.24% RBCAA 2024-04-08 15:01:12 50.60 50.16 -0.06% RBCAA 2024-04-08 16:01:34 50.79 49.00 -1.18% RBCAA 2024-04-08 17:01:12 50.12 49.50 -1.15% RBCAA 2024-04-08 18:01:34 50.13 49.52 -1.15% RBCAA 2024-04-08 20:01:22 0.00 0.00 -1.15% 2024-04-09 RBCAA 2024-04-09 05:01:17 79.16 46.52 -1.15% RBCAA 2024-04-09 08:01:38 79.66 46.52 -1.15% RBCAA 2024-04-09 09:01:22 50.00 46.52 -1.15% RBCAA 2024-04-09 10:01:22 49.69 48.63 -0.97% RBCAA 2024-04-09 11:01:09 50.03 49.01 -0.97% RBCAA 2024-04-09 12:01:31 49.76 49.20 -0.62% RBCAA 2024-04-09 13:01:23 49.83 49.37 -0.34% RBCAA 2024-04-09 14:01:36 49.70 49.31 -0.83% RBCAA 2024-04-09 15:01:37 49.60 49.01 -0.81% RBCAA 2024-04-09 16:01:45 50.90 47.50 0.14% RBCAA 2024-04-09 17:01:20 50.86 48.86 0.14% RBCAA 2024-04-09 18:01:28 50.90 47.50 0.14% RBCAA 2024-04-09 20:01:25 0.00 0.00 0.14% 2024-04-10 RBCAA 2024-04-10 05:01:19 79.27 46.52 0.14% RBCAA 2024-04-10 09:01:08 79.77 46.52 0.14% RBCAA 2024-04-10 10:01:37 49.80 47.26 -2.23% RBCAA 2024-04-10 11:01:19 49.50 48.10 -2.11% RBCAA 2024-04-10 12:01:20 48.02 47.55 -3.70% RBCAA 2024-04-10 13:01:17 48.00 47.26 -4.14% RBCAA 2024-04-10 14:01:29 47.99 47.05 -4.74% RBCAA 2024-04-10 15:01:15 47.90 47.33 -4.44% RBCAA 2024-04-10 16:01:31 49.50 47.45 -2.31% RBCAA 2024-04-10 17:01:12 49.50 47.74 -2.31% RBCAA 2024-04-10 18:01:13 49.50 47.45 -2.31% RBCAA 2024-04-10 20:01:22 0.00 0.00 -2.31% 2024-04-11 RBCAA 2024-04-11 05:01:30 77.44 36.52 -2.31% RBCAA 2024-04-11 06:01:20 77.93 36.52 -2.31% RBCAA 2024-04-11 07:01:15 56.98 36.52 -2.31% RBCAA 2024-04-11 09:01:10 67.20 36.52 -2.31% RBCAA 2024-04-11 10:01:31 48.63 47.78 -0.76% RBCAA 2024-04-11 11:01:12 49.30 48.20 -0.42% RBCAA 2024-04-11 12:01:34 48.90 47.71 -0.58% RBCAA 2024-04-11 13:01:15 48.68 48.30 -0.32% RBCAA 2024-04-11 14:01:28 48.71 48.19 -1.06% RBCAA 2024-04-11 15:01:19 48.81 48.29 -0.78% RBCAA 2024-04-11 16:01:22 48.85 47.45 -0.12% RBCAA 2024-04-11 17:01:24 48.85 47.68 -0.12% RBCAA 2024-04-11 18:01:35 48.85 47.45 -0.12% RBCAA 2024-04-11 19:01:17 48.85 47.45 -2.57% RBCAA 2024-04-11 20:01:30 0.00 0.00 -2.57% 2024-04-12 RBCAA 2024-04-12 05:01:32 77.35 36.52 -2.57% RBCAA 2024-04-12 07:01:07 55.25 36.52 -2.57% RBCAA 2024-04-12 10:01:49 49.35 48.05 0.51% RBCAA 2024-04-12 11:01:20 48.54 48.00 -1.19% RBCAA 2024-04-12 12:01:11 48.62 48.12 -0.35% RBCAA 2024-04-12 13:01:10 49.32 48.15 -0.41% RBCAA 2024-04-12 14:01:25 48.60 48.12 -0.94% RBCAA 2024-04-12 15:01:15 48.76 48.20 -0.49% RBCAA 2024-04-12 16:01:41 49.50 47.45 -1.23% RBCAA 2024-04-12 17:01:18 49.01 47.45 -1.23% RBCAA 2024-04-12 18:01:28 49.50 47.45 -1.23% RBCAA 2024-04-12 20:01:26 0.00 0.00 1.73% 2024-04-15 RBCAA 2024-04-15 05:01:08 76.39 36.52 1.73% RBCAA 2024-04-15 07:01:17 55.25 42.99 1.73% RBCAA 2024-04-15 10:01:36 50.01 47.50 0.70% RBCAA 2024-04-15 11:01:23 49.16 47.65 1.13% RBCAA 2024-04-15 12:01:39 48.86 48.00 -0.06% RBCAA 2024-04-15 13:01:24 48.48 47.50 -0.16% RBCAA 2024-04-15 14:01:29 48.20 47.64 -0.72% RBCAA 2024-04-15 15:01:17 47.89 47.22 -0.97% RBCAA 2024-04-15 16:01:29 48.76 47.20 -0.51% RBCAA 2024-04-15 17:01:06 48.76 47.20 -0.52% RBCAA 2024-04-15 18:01:23 49.50 47.20 -0.52% RBCAA 2024-04-15 20:01:33 0.00 0.00 -0.52% 2024-04-16 RBCAA 2024-04-16 05:01:07 76.00 36.52 -0.52% RBCAA 2024-04-16 07:01:12 65.13 36.52 -0.52% RBCAA 2024-04-16 10:01:25 48.00 47.20 -0.54% RBCAA 2024-04-16 11:01:14 47.81 47.22 -0.54% RBCAA 2024-04-16 12:01:26 48.19 47.50 -0.04% RBCAA 2024-04-16 13:01:01 48.19 47.63 0.79% RBCAA 2024-04-16 14:01:29 48.19 47.21 -0.62% RBCAA 2024-04-16 15:01:16 48.10 47.38 -0.29% RBCAA 2024-04-16 16:01:36 47.01 46.50 -1.64% RBCAA 2024-04-16 17:01:16 47.95 46.07 -1.65% RBCAA 2024-04-16 18:01:26 49.00 46.00 -1.65% RBCAA 2024-04-16 20:01:26 0.00 0.00 -1.65% 2024-04-17 RBCAA 2024-04-17 05:01:23 74.74 36.52 -1.65% RBCAA 2024-04-17 07:01:15 53.73 36.52 -1.65% RBCAA 2024-04-17 10:01:40 48.40 47.03 0.19% RBCAA 2024-04-17 11:01:10 48.23 47.06 1.21% RBCAA 2024-04-17 12:01:29 47.90 47.05 1.21% RBCAA 2024-04-17 13:01:16 47.76 46.89 0.79% RBCAA 2024-04-17 14:01:35 48.13 47.41 1.59% RBCAA 2024-04-17 15:01:11 47.95 47.24 1.53% RBCAA 2024-04-17 16:01:36 49.50 46.50 0.63% RBCAA 2024-04-17 17:01:27 48.26 46.50 0.64% RBCAA 2024-04-17 18:01:18 49.50 46.50 0.64% RBCAA 2024-04-17 20:01:30 0.00 0.00 0.64%