RBCAA Historical Prices
Republic Bancorp Inc/KY · daily open, high, low, close & volume
Trading days
249
Period high
102.22
Period low
63.97
Period change
+38.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 91.07 | 92.64 | 90.49 | 90.91 | -0.24% | 67,934 |
| Nov 5, 2026 | 93.70 | 94.53 | 90.67 | 91.13 | -1.78% | 119,568 |
| Nov 4, 2026 | 93.55 | 94.99 | 92.41 | 92.78 | +1.75% | 91,833 |
| Nov 3, 2026 | 92.63 | 92.63 | 90.89 | 91.18 | -1.36% | 108,074 |
| Nov 2, 2026 | 90.75 | 92.95 | 90.61 | 92.44 | +2.37% | 83,398 |
| Oct 30, 2026 | 91.85 | 92.36 | 89.99 | 90.30 | -1.54% | 110,856 |
| Oct 29, 2026 | 92.17 | 93.97 | 91.37 | 91.71 | +0.30% | 103,709 |
| Oct 28, 2026 | 92.35 | 92.60 | 90.24 | 91.44 | -0.73% | 91,334 |
| Oct 27, 2026 | 93.06 | 94.00 | 91.78 | 92.11 | -0.57% | 117,708 |
| Oct 26, 2026 | 91.60 | 93.49 | 91.55 | 92.64 | +1.14% | 123,436 |
| Oct 23, 2026 | 90.79 | 92.20 | 89.97 | 91.60 | -0.65% | 156,420 |
| Oct 22, 2026 | 90.86 | 92.61 | 90.86 | 92.20 | +1.67% | 76,897 |
| Oct 21, 2026 | 92.10 | 92.85 | 90.16 | 90.69 | -1.38% | 125,606 |
| Oct 20, 2026 | 91.33 | 93.02 | 91.33 | 91.96 | +1.42% | 53,758 |
| Oct 19, 2026 | 92.59 | 92.74 | 90.38 | 90.67 | -1.86% | 63,129 |
| Oct 16, 2026 | 92.14 | 93.64 | 89.58 | 92.39 | +0.69% | 75,948 |
| Oct 15, 2026 | 91.43 | 92.92 | 91.30 | 91.76 | +1.05% | 97,380 |
| Oct 14, 2026 | 89.82 | 91.59 | 89.05 | 90.81 | -0.38% | 192,672 |
| Oct 13, 2026 | 92.71 | 92.97 | 90.89 | 91.16 | -1.05% | 110,794 |
| Oct 12, 2026 | 90.53 | 92.39 | 90.53 | 92.13 | +1.32% | 123,542 |
| Oct 9, 2026 | 92.50 | 92.50 | 90.93 | 90.93 | -1.54% | 128,294 |
| Oct 8, 2026 | 92.13 | 93.24 | 91.63 | 92.35 | +0.50% | 91,804 |
| Oct 7, 2026 | 92.38 | 92.50 | 91.42 | 91.89 | -1.50% | 103,787 |
| Oct 6, 2026 | 93.99 | 94.15 | 93.16 | 93.29 | -0.32% | 78,538 |
| Oct 5, 2026 | 93.64 | 93.77 | 92.70 | 93.59 | -0.11% | 97,084 |
| Oct 2, 2026 | 92.97 | 93.79 | 92.64 | 93.69 | +1.61% | 55,764 |
| Oct 1, 2026 | 91.36 | 92.25 | 89.99 | 92.21 | +0.56% | 103,602 |
| Sep 30, 2026 | 92.22 | 93.28 | 91.22 | 91.70 | -0.74% | 101,907 |
| Sep 29, 2026 | 93.30 | 93.89 | 91.92 | 92.38 | -1.14% | 75,195 |
| Sep 28, 2026 | 94.43 | 94.79 | 93.39 | 93.45 | -1.16% | 74,807 |
| Sep 25, 2026 | 94.53 | 94.98 | 93.96 | 94.55 | +0.45% | 71,822 |
| Sep 24, 2026 | 93.77 | 94.65 | 93.53 | 94.13 | +0.86% | 73,143 |
| Sep 23, 2026 | 93.65 | 94.18 | 93.11 | 93.33 | -0.42% | 67,293 |
| Sep 22, 2026 | 94.51 | 95.28 | 93.72 | 93.72 | -0.05% | 150,611 |
| Sep 21, 2026 | 94.05 | 94.61 | 93.66 | 93.77 | -0.08% | 123,242 |
| Sep 18, 2026 | 93.08 | 94.14 | 92.00 | 93.84 | +0.03% | 234,137 |
| Sep 17, 2026 | 94.86 | 95.13 | 93.42 | 93.81 | -0.30% | 128,170 |
| Sep 16, 2026 | 96.39 | 96.64 | 93.19 | 94.09 | -2.67% | 163,238 |
| Sep 15, 2026 | 96.33 | 97.08 | 96.12 | 96.67 | +0.17% | 74,444 |
| Sep 14, 2026 | 96.56 | 97.50 | 95.68 | 96.51 | +0.25% | 124,417 |
| Sep 11, 2026 | 98.33 | 99.13 | 95.93 | 96.27 | -1.00% | 86,674 |
| Sep 10, 2026 | 96.26 | 97.32 | 95.41 | 97.24 | +1.02% | 106,684 |
| Sep 9, 2026 | 95.73 | 96.58 | 94.41 | 96.26 | -0.16% | 146,030 |
| Sep 8, 2026 | 96.16 | 97.00 | 95.65 | 96.41 | -0.40% | 152,858 |
| Sep 4, 2026 | 95.49 | 97.39 | 95.49 | 96.80 | +1.34% | 106,271 |
| Sep 3, 2026 | 96.61 | 97.77 | 95.23 | 95.52 | -0.86% | 115,891 |
| Sep 2, 2026 | 94.71 | 96.80 | 94.37 | 96.34 | +3.03% | 145,379 |
| Aug 31, 2026 | 94.65 | 94.65 | 92.93 | 93.51 | -1.46% | 70,268 |
| Aug 28, 2026 | 93.94 | 95.67 | 93.94 | 94.90 | +1.02% | 84,604 |
| Aug 27, 2026 | 93.46 | 94.21 | 92.47 | 93.94 | -0.36% | 68,450 |
| Aug 26, 2026 | 94.52 | 96.98 | 93.50 | 94.28 | -0.17% | 102,177 |
| Aug 25, 2026 | 95.13 | 95.35 | 94.36 | 94.44 | -0.57% | 113,504 |
| Aug 24, 2026 | 94.41 | 95.98 | 94.05 | 94.98 | +0.66% | 88,081 |
| Aug 21, 2026 | 94.67 | 95.06 | 93.72 | 94.36 | +0.02% | 93,693 |
| Aug 20, 2026 | 93.25 | 94.47 | 92.50 | 94.34 | +1.01% | 88,099 |
| Aug 19, 2026 | 96.16 | 96.47 | 93.25 | 93.40 | -2.79% | 81,167 |
| Aug 18, 2026 | 96.96 | 97.43 | 95.98 | 96.08 | -0.70% | 69,182 |
| Aug 17, 2026 | 97.52 | 98.15 | 94.69 | 96.76 | -1.24% | 77,121 |
| Aug 14, 2026 | 97.98 | 98.49 | 97.60 | 97.97 | -0.01% | 63,744 |
| Aug 13, 2026 | 97.31 | 98.77 | 95.71 | 97.98 | +0.90% | 132,459 |
| Aug 12, 2026 | 98.98 | 99.89 | 97.01 | 97.11 | -1.98% | 181,358 |
| Aug 11, 2026 | 97.99 | 99.59 | 97.11 | 99.07 | +1.60% | 64,731 |
| Aug 10, 2026 | 98.56 | 99.00 | 97.14 | 97.51 | -1.69% | 79,993 |
| Aug 7, 2026 | 99.47 | 99.97 | 98.04 | 99.19 | -0.43% | 72,323 |
| Aug 6, 2026 | 100.92 | 102.22 | 99.50 | 99.62 | -0.66% | 83,696 |
| Aug 5, 2026 | 101.10 | 101.81 | 100.10 | 100.28 | -0.30% | 136,097 |
| Aug 4, 2026 | 99.28 | 101.50 | 99.04 | 100.58 | +1.07% | 70,465 |
| Aug 3, 2026 | 101.07 | 101.13 | 98.33 | 99.52 | -0.02% | 135,598 |
| Jul 31, 2026 | 98.34 | 100.22 | 98.00 | 99.54 | +1.12% | 133,680 |
| Jul 30, 2026 | 99.97 | 99.97 | 98.20 | 98.44 | -1.31% | 89,053 |
| Jul 29, 2026 | 100.64 | 102.00 | 99.61 | 99.75 | -0.88% | 172,528 |
| Jul 28, 2026 | 97.98 | 101.18 | 97.37 | 100.64 | +3.72% | 129,572 |
| Jul 27, 2026 | 94.64 | 97.30 | 93.95 | 97.03 | +3.63% | 134,591 |
| Jul 24, 2026 | 91.95 | 94.31 | 91.46 | 93.63 | +3.16% | 89,633 |
| Jul 23, 2026 | 89.56 | 90.97 | 88.98 | 90.76 | +0.17% | 112,312 |
| Jul 22, 2026 | 91.48 | 91.88 | 89.83 | 90.61 | -0.73% | 63,664 |
| Jul 21, 2026 | 90.37 | 92.75 | 89.58 | 91.28 | +0.50% | 106,743 |
| Jul 20, 2026 | 91.14 | 91.77 | 90.18 | 90.83 | -0.09% | 237,830 |
| Jul 17, 2026 | 92.00 | 93.85 | 90.38 | 90.91 | -1.53% | 99,231 |
| Jul 16, 2026 | 89.75 | 92.85 | 89.75 | 92.32 | +3.34% | 98,348 |
| Jul 15, 2026 | 88.80 | 89.76 | 88.15 | 89.34 | +0.97% | 72,706 |
| Jul 14, 2026 | 88.52 | 89.19 | 88.10 | 88.48 | +0.07% | 58,426 |
| Jul 13, 2026 | 88.16 | 89.10 | 87.77 | 88.42 | +0.31% | 99,885 |
| Jul 10, 2026 | 88.50 | 89.08 | 87.84 | 88.15 | -0.40% | 82,462 |
| Jul 9, 2026 | 87.95 | 89.15 | 87.70 | 88.50 | +0.88% | 92,139 |
| Jul 8, 2026 | 90.25 | 90.25 | 87.49 | 87.73 | -2.79% | 193,835 |
| Jul 7, 2026 | 91.35 | 92.20 | 90.21 | 90.25 | -0.92% | 150,911 |
| Jul 6, 2026 | 91.02 | 92.15 | 89.74 | 91.09 | -0.45% | 103,831 |
| Jul 2, 2026 | 92.92 | 93.54 | 91.22 | 91.50 | -1.41% | 162,787 |
| Jul 1, 2026 | 90.43 | 92.90 | 90.19 | 92.81 | +2.63% | 94,860 |
| Jun 30, 2026 | 90.30 | 91.08 | 89.44 | 90.43 | +0.14% | 158,161 |
| Jun 29, 2026 | 89.40 | 90.69 | 88.61 | 90.30 | +1.03% | 86,682 |
| Jun 26, 2026 | 88.44 | 90.14 | 88.22 | 89.38 | +1.49% | 256,281 |
| Jun 25, 2026 | 87.73 | 88.84 | 87.00 | 88.07 | +0.23% | 109,202 |
| Jun 24, 2026 | 86.94 | 87.93 | 85.07 | 87.87 | +0.84% | 103,065 |
| Jun 23, 2026 | 85.74 | 87.37 | 84.86 | 87.14 | +1.78% | 141,581 |
| Jun 22, 2026 | 84.47 | 86.41 | 84.47 | 85.62 | +1.01% | 128,233 |
| Jun 18, 2026 | 85.49 | 85.95 | 84.55 | 84.76 | +0.08% | 268,368 |
| Jun 17, 2026 | 84.96 | 87.50 | 83.76 | 84.69 | -0.78% | 174,615 |
| Jun 16, 2026 | 85.53 | 86.30 | 84.81 | 85.36 | +0.18% | 143,130 |
| Jun 15, 2026 | 87.68 | 88.23 | 84.48 | 85.21 | -2.79% | 92,990 |
| Jun 12, 2026 | 87.23 | 88.51 | 87.23 | 87.66 | +0.90% | 73,182 |
| Jun 11, 2026 | 88.00 | 88.78 | 86.78 | 86.88 | -0.97% | 94,415 |
| Jun 10, 2026 | 86.89 | 88.54 | 86.00 | 87.73 | +1.81% | 75,781 |
| Jun 9, 2026 | 85.19 | 87.14 | 85.19 | 86.17 | +1.53% | 70,478 |
| Jun 8, 2026 | 84.55 | 85.77 | 84.26 | 84.87 | +0.44% | 98,767 |
| Jun 5, 2026 | 84.18 | 85.58 | 83.76 | 84.50 | +0.38% | 58,763 |
| Jun 4, 2026 | 82.07 | 84.76 | 81.92 | 84.18 | +3.98% | 92,170 |
| Jun 3, 2026 | 81.80 | 81.98 | 79.77 | 80.96 | -1.70% | 111,219 |
| Jun 2, 2026 | 79.43 | 82.37 | 79.05 | 82.36 | +3.25% | 97,725 |
| Jun 1, 2026 | 80.30 | 80.81 | 78.93 | 79.77 | -1.46% | 91,519 |
| May 29, 2026 | 80.09 | 81.26 | 80.09 | 80.95 | +0.76% | 100,745 |
| May 28, 2026 | 79.62 | 80.34 | 79.09 | 80.34 | +0.61% | 75,844 |
| May 27, 2026 | 80.64 | 81.52 | 79.29 | 79.85 | -0.80% | 82,591 |
| May 26, 2026 | 79.61 | 81.05 | 79.56 | 80.49 | +1.36% | 64,363 |
| May 22, 2026 | 79.57 | 80.44 | 79.10 | 79.41 | -0.18% | 64,899 |
| May 21, 2026 | 77.80 | 79.80 | 77.21 | 79.55 | +1.43% | 52,328 |
| May 20, 2026 | 77.49 | 78.44 | 77.14 | 78.43 | +1.13% | 57,725 |
| May 19, 2026 | 77.05 | 78.19 | 76.78 | 77.55 | +0.65% | 70,675 |
| May 18, 2026 | 75.48 | 77.14 | 75.48 | 77.05 | +2.08% | 48,662 |
| May 15, 2026 | 76.47 | 76.54 | 75.21 | 75.48 | -1.55% | 50,344 |
| May 14, 2026 | 76.30 | 77.60 | 76.16 | 76.67 | +1.05% | 97,035 |
| May 13, 2026 | 75.65 | 76.36 | 75.50 | 75.87 | -0.21% | 68,695 |
| May 12, 2026 | 75.87 | 76.26 | 74.89 | 76.03 | -0.18% | 71,189 |
| May 11, 2026 | 77.48 | 77.79 | 76.03 | 76.17 | -1.58% | 75,256 |
| May 8, 2026 | 76.63 | 77.49 | 75.41 | 77.39 | +0.74% | 88,744 |
| May 7, 2026 | 77.13 | 77.70 | 76.30 | 76.82 | -0.19% | 128,012 |
| May 6, 2026 | 76.73 | 77.64 | 76.40 | 76.97 | +0.64% | 76,385 |
| May 5, 2026 | 75.86 | 77.26 | 75.86 | 76.48 | +0.88% | 56,062 |
| May 4, 2026 | 75.78 | 76.77 | 75.17 | 75.81 | -0.62% | 74,641 |
| May 1, 2026 | 75.72 | 76.89 | 74.80 | 76.28 | +0.73% | 66,788 |
| Apr 30, 2026 | 74.36 | 75.99 | 74.36 | 75.73 | +1.03% | 43,048 |
| Apr 29, 2026 | 76.02 | 76.51 | 74.81 | 74.96 | -1.85% | 44,914 |
| Apr 28, 2026 | 75.43 | 77.00 | 75.36 | 76.37 | +1.64% | 111,199 |
| Apr 27, 2026 | 73.68 | 75.57 | 73.52 | 75.14 | +2.38% | 72,823 |
| Apr 24, 2026 | 76.28 | 76.54 | 72.57 | 73.39 | -4.46% | 105,182 |
| Apr 23, 2026 | 72.95 | 77.08 | 72.52 | 76.82 | +6.02% | 75,449 |
| Apr 22, 2026 | 73.80 | 73.97 | 72.22 | 72.46 | -1.44% | 54,711 |
| Apr 21, 2026 | 74.95 | 75.72 | 73.07 | 73.52 | -2.22% | 72,672 |
| Apr 20, 2026 | 75.60 | 75.96 | 75.19 | 75.19 | -0.37% | 65,704 |
| Apr 17, 2026 | 73.84 | 76.27 | 73.00 | 75.47 | +3.27% | 75,029 |
| Apr 16, 2026 | 73.02 | 73.88 | 72.84 | 73.08 | -0.49% | 49,329 |
| Apr 15, 2026 | 74.41 | 74.41 | 72.16 | 73.44 | -1.30% | 51,255 |
| Apr 14, 2026 | 73.73 | 74.73 | 72.40 | 74.41 | +0.73% | 69,368 |
| Apr 13, 2026 | 72.23 | 74.32 | 72.23 | 73.87 | -0.94% | 87,341 |
| Apr 10, 2026 | 74.92 | 75.47 | 73.31 | 74.57 | -0.89% | 118,292 |
| Apr 9, 2026 | 72.95 | 75.24 | 72.53 | 75.24 | +3.01% | 67,809 |
| Apr 8, 2026 | 73.58 | 74.34 | 72.39 | 73.04 | +1.50% | 120,060 |
| Apr 7, 2026 | 71.89 | 72.21 | 71.33 | 71.96 | +0.03% | 103,678 |
| Apr 6, 2026 | 71.85 | 72.16 | 71.10 | 71.94 | +0.13% | 112,056 |
| Apr 2, 2026 | 70.56 | 72.08 | 69.90 | 71.85 | +1.25% | 104,624 |
| Apr 1, 2026 | 70.80 | 72.15 | 70.47 | 70.96 | +0.58% | 126,987 |
| Mar 31, 2026 | 70.73 | 71.20 | 69.92 | 70.55 | +0.93% | 121,505 |
| Mar 30, 2026 | 69.41 | 70.31 | 68.59 | 69.90 | +1.00% | 125,104 |
| Mar 27, 2026 | 69.10 | 70.10 | 68.10 | 69.21 | -0.62% | 97,286 |
| Mar 26, 2026 | 68.85 | 69.84 | 68.43 | 69.64 | +1.30% | 66,519 |
| Mar 25, 2026 | 69.60 | 69.90 | 68.10 | 68.75 | -0.37% | 86,162 |
| Mar 24, 2026 | 68.94 | 70.23 | 68.65 | 69.00 | -0.42% | 64,557 |
| Mar 23, 2026 | 68.25 | 70.49 | 67.28 | 69.29 | +3.71% | 101,500 |
| Mar 20, 2026 | 68.07 | 68.07 | 66.50 | 66.81 | -2.25% | 161,759 |
| Mar 19, 2026 | 67.42 | 69.00 | 67.02 | 68.35 | +1.00% | 70,263 |
| Mar 18, 2026 | 68.19 | 68.72 | 67.21 | 67.67 | -1.50% | 75,604 |
| Mar 17, 2026 | 69.89 | 70.05 | 68.49 | 68.70 | -0.97% | 86,639 |
| Mar 16, 2026 | 68.86 | 69.99 | 68.43 | 69.37 | +1.24% | 46,791 |
| Mar 13, 2026 | 69.04 | 69.36 | 67.24 | 68.52 | -0.41% | 45,204 |
| Mar 12, 2026 | 67.24 | 68.93 | 66.75 | 68.80 | +1.16% | 89,281 |
| Mar 11, 2026 | 68.49 | 68.70 | 67.34 | 68.01 | -0.95% | 81,476 |
| Mar 10, 2026 | 67.90 | 69.47 | 67.72 | 68.66 | +0.35% | 57,034 |
| Mar 9, 2026 | 67.83 | 68.72 | 66.50 | 68.42 | -0.65% | 48,701 |
| Mar 6, 2026 | 68.00 | 68.87 | 66.56 | 68.87 | +0.34% | 67,209 |
| Mar 5, 2026 | 69.77 | 70.06 | 68.23 | 68.64 | -2.69% | 64,713 |
| Mar 4, 2026 | 70.20 | 71.88 | 69.25 | 70.54 | +1.18% | 46,006 |
| Mar 3, 2026 | 68.83 | 71.66 | 68.40 | 69.72 | -0.11% | 39,634 |
| Mar 2, 2026 | 68.15 | 70.37 | 67.75 | 69.80 | +1.16% | 44,693 |
| Feb 27, 2026 | 70.33 | 70.33 | 68.63 | 69.00 | -3.09% | 59,901 |
| Feb 26, 2026 | 71.04 | 71.75 | 69.99 | 71.20 | +0.35% | 53,200 |
| Feb 25, 2026 | 69.45 | 71.14 | 68.83 | 70.95 | +2.62% | 37,981 |
| Feb 24, 2026 | 69.45 | 72.10 | 68.39 | 69.14 | -0.45% | 39,627 |
| Feb 23, 2026 | 71.11 | 71.53 | 68.86 | 69.45 | -3.38% | 121,886 |
| Feb 20, 2026 | 71.76 | 72.04 | 69.54 | 71.88 | +0.29% | 23,726 |
| Feb 19, 2026 | 71.44 | 71.89 | 70.70 | 71.67 | -0.39% | 40,280 |
| Feb 18, 2026 | 73.38 | 73.38 | 71.53 | 71.95 | -1.28% | 26,324 |
| Feb 17, 2026 | 72.87 | 73.93 | 72.74 | 72.88 | +0.80% | 31,494 |
| Feb 13, 2026 | 72.02 | 72.95 | 71.74 | 72.30 | +0.06% | 28,016 |
| Feb 12, 2026 | 72.61 | 72.75 | 70.73 | 72.26 | +0.11% | 40,377 |
| Feb 11, 2026 | 73.02 | 73.54 | 71.85 | 72.18 | -0.41% | 40,803 |
| Feb 10, 2026 | 73.27 | 73.60 | 72.19 | 72.48 | -0.98% | 25,152 |
| Feb 9, 2026 | 73.80 | 75.45 | 73.14 | 73.20 | -1.28% | 24,262 |
| Feb 6, 2026 | 75.31 | 75.69 | 73.89 | 74.15 | -0.35% | 40,879 |
| Feb 5, 2026 | 73.53 | 75.86 | 73.53 | 74.41 | +0.32% | 46,981 |
| Feb 4, 2026 | 73.89 | 75.47 | 73.89 | 74.17 | +1.23% | 27,562 |
| Feb 3, 2026 | 73.24 | 74.17 | 72.73 | 73.27 | -0.20% | 24,769 |
| Feb 2, 2026 | 73.02 | 74.89 | 73.00 | 73.42 | +1.12% | 36,009 |
| Jan 30, 2026 | 70.66 | 73.19 | 70.23 | 72.61 | +1.69% | 42,782 |
| Jan 29, 2026 | 70.37 | 71.45 | 70.32 | 71.40 | +1.62% | 26,022 |
| Jan 28, 2026 | 70.31 | 70.55 | 69.82 | 70.26 | -0.79% | 26,019 |
| Jan 27, 2026 | 71.55 | 72.27 | 70.70 | 70.82 | -0.85% | 41,075 |
| Jan 26, 2026 | 71.31 | 72.36 | 70.95 | 71.43 | -0.28% | 36,279 |
| Jan 23, 2026 | 74.22 | 75.16 | 71.54 | 71.63 | -4.57% | 23,257 |
| Jan 22, 2026 | 75.15 | 76.10 | 74.67 | 75.06 | +0.19% | 30,199 |
| Jan 21, 2026 | 72.02 | 74.93 | 71.70 | 74.92 | +4.99% | 40,816 |
| Jan 20, 2026 | 71.58 | 72.17 | 71.19 | 71.36 | -1.48% | 25,134 |
| Jan 16, 2026 | 72.63 | 73.87 | 71.28 | 72.43 | -0.73% | 28,681 |
| Jan 15, 2026 | 71.10 | 73.50 | 70.90 | 72.96 | +2.79% | 62,433 |
| Jan 14, 2026 | 69.86 | 71.02 | 69.54 | 70.98 | +1.91% | 36,447 |
| Jan 13, 2026 | 69.29 | 70.16 | 69.29 | 69.65 | +0.56% | 15,520 |
| Jan 12, 2026 | 69.51 | 69.68 | 68.88 | 69.26 | -0.98% | 24,942 |
| Jan 9, 2026 | 69.99 | 70.72 | 69.50 | 69.94 | -0.09% | 30,768 |
| Jan 8, 2026 | 67.61 | 70.45 | 67.61 | 70.01 | +2.99% | 67,779 |
| Jan 7, 2026 | 68.40 | 68.94 | 67.06 | 67.98 | -0.89% | 49,476 |
| Jan 6, 2026 | 68.08 | 68.89 | 67.13 | 68.59 | -0.07% | 42,122 |
| Jan 5, 2026 | 68.70 | 70.00 | 68.33 | 68.64 | +0.93% | 41,985 |
| Jan 2, 2026 | 69.07 | 69.36 | 67.31 | 68.01 | -1.42% | 28,903 |
| Dec 31, 2025 | 70.33 | 70.33 | 68.34 | 68.99 | -0.17% | 27,733 |
| Dec 30, 2025 | 70.28 | 70.52 | 69.00 | 69.11 | -1.17% | 23,096 |
| Dec 29, 2025 | 69.80 | 70.40 | 68.29 | 69.93 | -0.14% | 18,702 |
| Dec 26, 2025 | 70.36 | 70.41 | 69.55 | 70.03 | -0.40% | 17,274 |
| Dec 24, 2025 | 70.24 | 71.18 | 70.24 | 70.31 | +0.14% | 19,874 |
| Dec 23, 2025 | 70.96 | 71.80 | 70.19 | 70.21 | -1.97% | 22,281 |
| Dec 22, 2025 | 72.90 | 73.31 | 71.20 | 71.62 | -1.01% | 35,722 |
| Dec 19, 2025 | 73.86 | 74.86 | 71.89 | 72.35 | -3.34% | 50,227 |
| Dec 18, 2025 | 74.32 | 75.24 | 73.99 | 74.85 | +0.73% | 24,844 |
| Dec 17, 2025 | 73.65 | 74.71 | 73.24 | 74.31 | +0.65% | 24,829 |
| Dec 16, 2025 | 74.29 | 75.78 | 73.76 | 73.83 | -0.62% | 31,130 |
| Dec 15, 2025 | 71.67 | 75.16 | 71.67 | 74.29 | +0.01% | 34,513 |
| Dec 12, 2025 | 73.20 | 74.54 | 72.42 | 74.28 | +0.50% | 35,104 |
| Dec 11, 2025 | 73.26 | 74.26 | 72.61 | 73.91 | +1.15% | 42,459 |
| Dec 10, 2025 | 70.90 | 73.16 | 70.60 | 73.07 | +4.51% | 49,098 |
| Dec 9, 2025 | 69.51 | 70.23 | 69.24 | 69.92 | +1.45% | 16,780 |
| Dec 8, 2025 | 68.81 | 70.37 | 68.57 | 68.92 | -0.22% | 26,229 |
| Dec 5, 2025 | 71.28 | 71.28 | 68.31 | 69.07 | +0.17% | 17,780 |
| Dec 4, 2025 | 69.84 | 70.16 | 68.59 | 68.95 | -2.09% | 24,314 |
| Dec 3, 2025 | 68.72 | 70.61 | 68.72 | 70.42 | +3.24% | 18,696 |
| Dec 2, 2025 | 68.90 | 69.26 | 68.21 | 68.21 | -1.09% | 11,555 |
| Dec 1, 2025 | 67.44 | 69.25 | 67.44 | 68.96 | -0.07% | 13,433 |
| Nov 28, 2025 | 68.11 | 69.02 | 67.65 | 69.01 | -0.04% | 11,668 |
| Nov 26, 2025 | 68.50 | 69.64 | 68.25 | 69.04 | +0.01% | 21,787 |
| Nov 25, 2025 | 67.28 | 69.80 | 67.28 | 69.03 | +2.72% | 19,088 |
| Nov 24, 2025 | 67.40 | 67.76 | 66.53 | 67.20 | -0.93% | 19,870 |
| Nov 21, 2025 | 65.56 | 68.81 | 65.56 | 67.83 | +3.27% | 26,449 |
| Nov 20, 2025 | 66.71 | 66.92 | 64.94 | 65.68 | -0.15% | 17,428 |
| Nov 19, 2025 | 65.68 | 66.14 | 64.85 | 65.78 | +1.03% | 20,792 |
| Nov 18, 2025 | 65.13 | 65.84 | 63.97 | 65.11 | +0.23% | 16,530 |
| Nov 17, 2025 | 66.54 | 67.26 | 64.68 | 64.96 | -2.96% | 17,713 |
| Nov 14, 2025 | 66.99 | 67.91 | 65.56 | 66.94 | +0.00% | 18,967 |
| Nov 13, 2025 | 66.47 | 67.20 | 66.05 | 66.94 | +0.40% | 19,193 |
| Nov 12, 2025 | 66.28 | 66.85 | 66.28 | 66.67 | -0.33% | 13,393 |
| Nov 11, 2025 | 66.32 | 67.42 | 66.02 | 66.89 | +2.06% | 23,005 |
| Nov 10, 2025 | 65.00 | 66.28 | 65.00 | 65.54 | -0.20% | 17,464 |
Daily open, high, low, close and volume for Republic Bancorp Inc/KY (RBCAA). Showing 249 trading days. Unadjusted prices.