Is Republic Bancorp, Inc. (RBCAA) a Buy, Sell, or Hold?
NASDAQ : RBCAA
Republic Bancorp, Inc. — Stock Chart
$99.54 USD
$1.1 (1.12%)
- Volume
- 127.85K
- Average Volume
- 104.17K
- Market Capitalization
- $1.74B
- P/E Ratio
- 15.31
- Dividend Yield
- 1.90%
- Price Target
- $51.00
- Year High
- $102.00
- Year Low
- $63.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $5.16
RBCAA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $98.34 | $99.54 | 1.22% | 133.7K |
| 2026-07-30 | $99.97 | $98.44 | -1.53% | 89100 |
| 2026-07-29 | $100.64 | $99.75 | -0.88% | 172.94K |
| 2026-07-28 | $97.98 | $100.64 | 2.71% | 129.6K |
| 2026-07-27 | $94.64 | $97.03 | 2.53% | 134.6K |
| 2026-07-24 | $91.95 | $93.63 | 1.83% | 89632 |
| 2026-07-23 | $89.56 | $90.76 | 1.34% | 112.31K |
| 2026-07-22 | $91.48 | $90.61 | -0.95% | 63700 |
| 2026-07-21 | $90.37 | $91.28 | 1.01% | 106.74K |
| 2026-07-20 | $91.14 | $90.83 | -0.34% | 237.83K |
| 2026-07-17 | $92.00 | $90.91 | -1.18% | 99230 |
| 2026-07-16 | $89.75 | $92.32 | 2.86% | 98347 |
| 2026-07-15 | $88.80 | $89.34 | 0.61% | 72719 |
| 2026-07-14 | $88.52 | $88.48 | -0.05% | 59349 |
| 2026-07-13 | $88.16 | $88.42 | 0.29% | 99900 |
| 2026-07-10 | $88.50 | $88.15 | -0.40% | 82500 |
| 2026-07-09 | $87.95 | $88.50 | 0.63% | 92138 |
| 2026-07-08 | $90.25 | $87.73 | -2.79% | 193.83K |
| 2026-07-07 | $91.35 | $90.25 | -1.20% | 150.91K |
| 2026-07-06 | $91.02 | $91.09 | 0.08% | 103.83K |
| 2026-07-02 | $92.92 | $91.50 | -1.53% | 162.8K |
| 2026-07-01 | $90.43 | $92.81 | 2.63% | 94900 |
| 2026-06-30 | $90.30 | $90.43 | 0.14% | 158.2K |
| 2026-06-29 | $89.40 | $90.30 | 1.01% | 86700 |
| 2026-06-26 | $88.44 | $89.38 | 1.06% | 256.3K |
| 2026-06-25 | $87.73 | $88.07 | 0.39% | 109.2K |
| 2026-06-24 | $86.94 | $87.87 | 1.07% | 103.1K |
| 2026-06-23 | $85.74 | $87.14 | 1.63% | 141.6K |
| 2026-06-22 | $84.47 | $85.62 | 1.36% | 128.23K |
| 2026-06-18 | $85.49 | $84.76 | -0.85% | 268.4K |
| 2026-06-17 | $84.96 | $84.69 | -0.32% | 174.62K |
| 2026-06-16 | $85.53 | $85.36 | -0.20% | 143.13K |
| 2026-06-15 | $87.68 | $85.21 | -2.82% | 93000 |
| 2026-06-12 | $87.23 | $87.66 | 0.49% | 73200 |
| 2026-06-11 | $88.00 | $86.88 | -1.27% | 94414 |
| 2026-06-10 | $86.89 | $87.73 | 0.97% | 75800 |
| 2026-06-09 | $85.19 | $86.17 | 1.15% | 70500 |
| 2026-06-08 | $84.55 | $84.87 | 0.38% | 98800 |
| 2026-06-05 | $84.18 | $84.50 | 0.38% | 58800 |
| 2026-06-04 | $82.07 | $84.18 | 2.57% | 92200 |
| 2026-06-03 | $81.80 | $80.96 | -1.03% | 111.22K |
| 2026-06-02 | $79.43 | $82.36 | 3.69% | 97727 |
| 2026-06-01 | $80.30 | $79.77 | -0.66% | 91518 |
| 2026-05-29 | $80.09 | $80.95 | 1.07% | 100.74K |
| 2026-05-28 | $79.62 | $80.34 | 0.90% | 75843 |
| 2026-05-27 | $80.64 | $79.85 | -0.98% | 82600 |
| 2026-05-26 | $79.61 | $80.49 | 1.11% | 64400 |
| 2026-05-22 | $79.57 | $79.41 | -0.20% | 64900 |
| 2026-05-21 | $77.80 | $79.55 | 2.25% | 52328 |
| 2026-05-20 | $77.49 | $78.43 | 1.21% | 57725 |
| 2026-05-19 | $77.05 | $77.55 | 0.65% | 70700 |
| 2026-05-18 | $75.48 | $77.05 | 2.08% | 48700 |
| 2026-05-15 | $76.47 | $75.48 | -1.29% | 50344 |
| 2026-05-14 | $76.30 | $76.67 | 0.48% | 97035 |
| 2026-05-13 | $75.65 | $75.87 | 0.29% | 68700 |
| 2026-05-12 | $75.87 | $76.03 | 0.21% | 71200 |
| 2026-05-11 | $77.48 | $76.17 | -1.69% | 75300 |
| 2026-05-08 | $76.63 | $77.39 | 0.99% | 88744 |
| 2026-05-07 | $77.13 | $76.82 | -0.40% | 128.01K |
| 2026-05-06 | $76.73 | $76.97 | 0.31% | 76400 |
| 2026-05-05 | $75.86 | $76.48 | 0.82% | 56100 |
| 2026-05-04 | $75.78 | $75.81 | 0.04% | 74641 |
| 2026-05-01 | $75.72 | $76.28 | 0.74% | 66800 |
| 2026-04-30 | $74.36 | $75.73 | 1.84% | 43048 |
| 2026-04-29 | $76.02 | $74.96 | -1.39% | 44913 |
| 2026-04-28 | $75.43 | $76.37 | 1.25% | 111.2K |
| 2026-04-27 | $73.68 | $75.14 | 1.98% | 72822 |
| 2026-04-24 | $76.28 | $73.39 | -3.79% | 105.2K |
| 2026-04-23 | $72.95 | $76.82 | 5.31% | 75448 |
| 2026-04-22 | $73.80 | $72.46 | -1.82% | 54711 |
| 2026-04-21 | $74.95 | $73.52 | -1.91% | 72700 |
| 2026-04-20 | $75.60 | $75.19 | -0.54% | 65704 |
| 2026-04-17 | $73.84 | $75.47 | 2.21% | 75028 |
| 2026-04-16 | $73.02 | $73.08 | 0.08% | 49328 |
| 2026-04-15 | $74.41 | $73.44 | -1.30% | 51300 |
| 2026-04-14 | $73.73 | $74.41 | 0.92% | 69400 |
| 2026-04-13 | $72.23 | $73.87 | 2.27% | 87340 |
| 2026-04-10 | $74.93 | $74.57 | -0.48% | 118.31K |
| 2026-04-09 | $72.95 | $75.24 | 3.14% | 67808 |
| 2026-04-08 | $73.58 | $73.04 | -0.73% | 120.1K |
| 2026-04-07 | $71.89 | $71.96 | 0.10% | 103.7K |
| 2026-04-06 | $71.85 | $71.94 | 0.13% | 112.1K |
| 2026-04-02 | $70.56 | $71.85 | 1.83% | 104.62K |
| 2026-04-01 | $70.80 | $70.96 | 0.23% | 127K |
| 2026-03-31 | $70.73 | $70.55 | -0.25% | 121.5K |
| 2026-03-30 | $69.41 | $69.90 | 0.71% | 125.1K |
| 2026-03-27 | $69.10 | $69.21 | 0.16% | 97300 |
| 2026-03-26 | $68.85 | $69.64 | 1.15% | 66519 |
| 2026-03-25 | $69.60 | $68.75 | -1.22% | 86200 |
| 2026-03-24 | $68.94 | $69.00 | 0.09% | 64600 |