loading

Republic Bancorp, Inc. (KY) Stock (RBCAA) Price History

The historical daily chart and data for Republic Bancorp, Inc. (KY) stock (RBCAA), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2024, is $50.40.
  • Republic Bancorp, Inc. (KY) all-time high stock price is $57.62, occurred on November 05, 2021.
  • The lowest Republic Bancorp, Inc. (KY) stock price recorded was $18.74 on April 17, 2014. Since then, Republic Bancorp, Inc. (KY)'s stock price has risen over 168.94% to $50.40 now.
  • The 52-week high stock price for RBCAA is $57.54, representing a 14.17% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for RBCAA is $37.23, indicating a -26.13% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Republic Bancorp, Inc. (KY) (RBCAA) stock in the beginning of 2023 was $51.00. The stock closed the year at $40.92, a loss of over -19.76% for the year.
The table below shows more information about RBCAA historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $50.64 $49.65 $0.99 744.0 +1.52%
Apr 19, 2024 $50.27 $47.20 $3.07 21,947.0 +5.45%
Apr 18, 2024 $48.48 $46.83 $1.65 22,726.0 -0.02%
Apr 17, 2024 $48.36 $47.04 $1.32 12,127.0 +0.64%
Apr 16, 2024 $47.96 $47.00 $0.96 6,627.0 -1.65%
Apr 15, 2024 $48.00 $47.32 $0.6774 7,220.0 -0.52%
Apr 12, 2024 $48.69 $47.93 $0.76 13,596.0 -1.23%
Apr 11, 2024 $48.65 $48.00 $0.65 16,707.0 -0.12%
Apr 10, 2024 $49.01 $46.81 $2.20 21,755.0 -2.31%
Apr 09, 2024 $50.06 $49.35 $0.71 7,632.0 +0.18%
Apr 08, 2024 $50.54 $49.77 $0.77 6,474.0 -1.19%
Apr 05, 2024 $50.45 $49.66 $0.795 8,380.0 +0.60%
Apr 04, 2024 $50.96 $49.59 $1.38 16,687.0 +1.62%
Apr 03, 2024 $50.16 $48.85 $1.31 12,891.0 -0.20%
Apr 02, 2024 $49.42 $47.08 $2.34 42,485.0 +0.51%
Apr 01, 2024 $51.50 $48.88 $2.62 15,512.0 -3.69%
Mar 28, 2024 $51.16 $49.28 $1.88 13,411.0 +0.87%
Mar 27, 2024 $50.56 $48.52 $2.04 12,414.0 +4.18%
Mar 26, 2024 $49.43 $48.40 $1.03 14,253.0 -1.22%
Mar 25, 2024 $49.52 $49.13 $0.39 5,017.0 -0.75%

Republic Bancorp, Inc. (KY) Stock (RBCAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Republic Bancorp, Inc. (KY) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBCAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Bancorp, Inc. (KY) stock price history provides a foundation for understanding how the company's stock has evolved over time.

Republic Bancorp, Inc. (KY) Stock (RBCAA) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $51.50 $46.81 $4.69 233,510.0 -0.71%
Mar, 2024 $51.16 $46.55 $4.61 288,217.0 +3.53%
Feb, 2024 $52.33 $47.33 $5.00 328,328.0 -3.77%
Jan, 2024 $55.70 $48.64 $7.06 436,235.0 -7.20%

Republic Bancorp, Inc. (KY) Stock (RBCAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $57.54 $47.31 $10.23 491,494.0 +17.49%
Nov, 2023 $48.54 $44.14 $4.40 302,019.0 +6.25%
Oct, 2023 $47.99 $42.42 $5.57 509,783.0 +0.32%
Sep, 2023 $45.19 $42.95 $2.24 406,502.0 -0.88%
Aug, 2023 $47.91 $43.40 $4.51 519,691.0 -3.03%
Jul, 2023 $47.97 $41.35 $6.62 398,163.0 +7.84%
Jun, 2023 $48.32 $41.87 $6.45 558,281.0 +0.85%
May, 2023 $43.27 $37.23 $6.04 450,995.0 +7.23%
Apr, 2023 $42.78 $38.05 $4.73 284,745.0 -7.38%
Mar, 2023 $45.12 $39.19 $5.93 485,667.0 -4.65%
Feb, 2023 $47.00 $44.09 $2.91 248,530.0 -1.07%
Jan, 2023 $45.12 $40.15 $4.97 215,949.0 +9.92%

Republic Bancorp, Inc. (KY) Stock (RBCAA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $45.10 $40.37 $4.73 354,227.0 -7.15%
Nov, 2022 $46.88 $43.00 $3.88 318,188.0 -4.92%
Oct, 2022 $47.20 $38.17 $9.03 350,683.0 +21.02%
Sep, 2022 $42.95 $38.23 $4.72 415,577.0 -9.88%
Aug, 2022 $46.50 $42.20 $4.30 453,559.0 -5.22%
Jul, 2022 $50.16 $44.34 $5.82 584,919.0 -7.07%
Jun, 2022 $48.98 $43.69 $5.29 862,191.0 +5.01%
May, 2022 $46.02 $41.49 $4.53 456,443.0 +10.24%
Apr, 2022 $46.15 $41.41 $4.74 320,494.0 -7.25%
Mar, 2022 $46.78 $43.63 $3.15 711,767.0 -2.05%
Feb, 2022 $49.85 $44.56 $5.29 331,000.0 -6.41%
Jan, 2022 $52.63 $47.13 $5.50 322,558.0 -3.58%
$5.105
price down icon 2.76%
banks_regional LYG
$2.525
price up icon 0.20%
banks_regional MFG
$3.905
price up icon 1.56%
banks_regional TFC
$36.94
price up icon 0.58%
banks_regional NU
$10.74
price up icon 2.28%
$6.0101
price down icon 0.50%
Cap:     |  Volume (24h):