Get the Stockscreener App
54.50
0.37%
+0.20
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 17, 2024, is $54.50.
- 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 190.82% to $54.50 now.
- The 52-week high stock price for RBCAA is $57.54, representing a 5.58% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for RBCAA is $39.92, indicating a -26.75% decrease from the current share price, occurred on May 22, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $54.88 | $54.17 | $0.705 | 10,117.0 | +0.37% |
| May 16, 2024 | $54.48 | $53.88 | $0.5969 | 11,206.0 | +0.11% |
| May 15, 2024 | $54.53 | $53.78 | $0.7499 | 19,236.0 | +0.78% |
| May 14, 2024 | $54.47 | $53.15 | $1.32 | 14,876.0 | +1.28% |
| May 13, 2024 | $53.99 | $53.14 | $0.85 | 16,064.0 | -1.48% |
| May 10, 2024 | $54.32 | $52.94 | $1.38 | 15,863.0 | -1.15% |
| May 09, 2024 | $54.57 | $53.78 | $0.786 | 11,138.0 | +1.39% |
| May 08, 2024 | $53.97 | $52.85 | $1.12 | 9,544.0 | +0.79% |
| May 07, 2024 | $54.48 | $53.34 | $1.13 | 14,746.0 | -0.78% |
| May 06, 2024 | $53.88 | $52.90 | $0.975 | 23,681.0 | +2.26% |
| May 03, 2024 | $53.03 | $51.84 | $1.19 | 16,897.0 | +1.50% |
| May 02, 2024 | $51.90 | $51.20 | $0.70 | 20,657.0 | +0.54% |
| May 01, 2024 | $51.60 | $49.51 | $2.09 | 17,190.0 | +1.68% |
| Apr 30, 2024 | $51.29 | $50.17 | $1.12 | 17,346.0 | -1.03% |
| Apr 29, 2024 | $51.66 | $50.49 | $1.16 | 23,600.0 | +1.49% |
| Apr 26, 2024 | $50.50 | $49.51 | $0.99 | 17,592.0 | +0.90% |
| Apr 25, 2024 | $50.13 | $48.10 | $2.03 | 17,855.0 | +0.44% |
| Apr 24, 2024 | $49.83 | $48.50 | $1.33 | 21,868.0 | -0.28% |
| Apr 23, 2024 | $50.40 | $49.78 | $0.62 | 14,435.0 | +1.79% |
| Apr 22, 2024 | $50.64 | $49.00 | $1.64 | 22,020.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $54.88 | $49.51 | $5.37 | 211,332.0 | +7.45% |
| Apr, 2024 | $51.66 | $46.81 | $4.85 | 367,482.0 | -0.55% |
| 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% |
0.00%
0.45%
Cap:
|
Volume (24h):