Republic Bancorp - 26 Year Stock Price History | RBCAA
- The all-time high Republic Bancorp stock closing price was 69.57 on October 28, 2024.
- The Republic Bancorp 52-week high stock price is 70.61, which is 4.6% above the current share price.
- The Republic Bancorp 52-week low stock price is 45.25, which is 33% below the current share price.
- The average Republic Bancorp stock price for the last 52 weeks is 54.67.
Republic Bancorp Historical Annual Stock Price Data | ||||||
---|---|---|---|---|---|---|
Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
2024 | 54.8875 | 53.7212 | 69.5700 | 46.1544 | 67.5000 | 25.22% |
2023 | 42.5019 | 38.7646 | 55.4803 | 36.4895 | 53.9069 | 39.27% |
2022 | 41.6638 | 46.7405 | 48.0144 | 35.9343 | 38.7078 | -16.93% |
2021 | 42.8780 | 31.8816 | 52.1276 | 31.8816 | 46.5939 | 44.57% |
2020 | 29.9328 | 40.2909 | 40.2909 | 24.2990 | 32.2301 | -20.23% |
2019 | 38.4123 | 33.3756 | 43.9414 | 32.9033 | 40.4031 | 23.71% |
2018 | 36.0866 | 31.6970 | 41.9890 | 30.3281 | 32.6587 | 4.17% |
2017 | 29.8356 | 32.1122 | 35.3061 | 26.1519 | 31.3506 | -1.53% |
2016 | 23.3163 | 20.0736 | 32.1686 | 18.4217 | 31.8385 | 53.98% |
2015 | 19.1360 | 18.5050 | 21.1773 | 17.2910 | 20.6765 | 10.24% |
2014 | 17.5582 | 17.9705 | 19.3320 | 16.2486 | 18.7553 | 3.90% |
2013 | 17.3293 | 16.0003 | 20.5479 | 14.6997 | 18.0514 | 19.55% |
2012 | 15.3162 | 15.6764 | 18.1059 | 13.3461 | 15.0999 | 0.15% |
2011 | 12.6807 | 15.2284 | 15.4789 | 10.3737 | 15.0773 | -0.53% |
2010 | 13.1851 | 12.6510 | 16.3534 | 9.3888 | 15.1582 | 18.42% |
2009 | 12.8175 | 16.3521 | 16.3521 | 8.9491 | 12.8001 | -22.38% |
2008 | 13.9481 | 9.2747 | 21.0094 | 8.6449 | 16.4916 | 67.92% |
2007 | 10.8119 | 14.5825 | 14.5825 | 8.3938 | 9.8213 | -32.52% |
2006 | 12.0504 | 12.2542 | 14.6463 | 10.5158 | 14.5535 | 19.04% |
2005 | 12.6933 | 14.5275 | 15.3024 | 10.8725 | 12.2257 | -15.29% |
2004 | 11.9546 | 10.8398 | 16.3898 | 9.5494 | 14.4320 | 33.34% |
2003 | 8.3845 | 6.4303 | 11.1883 | 5.8115 | 10.8232 | 78.47% |
2002 | 6.3258 | 6.9095 | 7.2531 | 5.5064 | 6.0644 | -14.96% |
2001 | 5.6447 | 3.3808 | 7.6139 | 3.3808 | 7.1315 | 121.58% |
2000 | 3.7991 | 4.3226 | 5.1659 | 2.9257 | 3.2185 | -26.09% |
1999 | 5.3608 | 6.5323 | 6.5323 | 4.2098 | 4.3546 | -32.72% |
Sector | Industry | Market Cap | Revenue |
---|---|---|---|
Finance | Banks - Southeast | $1.312B | $0.428B |
Republic Bancorp, Inc. is a financial holding company. |
Stock Name | Country | Market Cap | PE Ratio |
---|---|---|---|
First Citizens BancShares (FCNCA) | United States | $27.873B | 9.82 |
Regions Financial (RF) | United States | $21.560B | 11.49 |
Pinnacle Financial Partners (PNFP) | United States | $8.082B | 15.62 |
Synovus Financial (SNV) | United States | $7.111B | 12.41 |
Popular (BPOP) | United States | $6.473B | 10.61 |
Cadence Bank (CADE) | United States | $6.024B | 13.55 |
Home BancShares (HOMB) | United States | $5.423B | 13.65 |
F.N.B (FNB) | United States | $5.214B | 10.36 |
United Bankshares (UBSI) | United States | $5.086B | 13.88 |
Hancock Whitney (HWC) | United States | $4.493B | 10.05 |
Ameris Bancorp (ABCB) | United States | $4.289B | 13.16 |
United Community Banks (UCB) | United States | $3.364B | 12.83 |
First BanCorp (FBP) | United States | $3.163B | 10.49 |
Simmons First National (SFNC) | United States | $2.927B | 16.42 |
Towne Bank (TOWN) | United States | $2.429B | 15.80 |
Independent Bank (IBTX) | United States | $2.398B | 24.63 |
Seacoast Banking Of Florida (SBCF) | United States | $2.277B | 19.43 |
Renasant (RNST) | United States | $2.180B | 12.05 |
WesBanco (WSBC) | United States | $2.110B | 14.61 |
Trustmark (TRMK) | United States | $2.094B | 12.26 |
Hilltop Holdings (HTH) | United States | $1.992B | 18.81 |
Stock Yards Bancorp (SYBT) | United States | $1.897B | 17.72 |
NCR Atleos (NATL) | United States | $1.896B | 46.00 |
Live Oak Bancshares (LOB) | United States | $1.849B | 25.82 |
City Holding (CHCO) | United States | $1.719B | 15.01 |
First Bancorp (FBNC) | United States | $1.719B | 15.25 |
National Bank Holdings (NBHC) | United States | $1.694B | 13.83 |
Veritex Holdings (VBTX) | United States | $1.470B | 12.18 |
Customers Bancorp (CUBI) | United States | $1.448B | 7.22 |
Stellar Bancorp (STEL) | United States | $1.424B | 11.96 |
Dime Community Bancshares (DCOM) | United States | $1.167B | 20.84 |
First Bancshares (FBMS) | United States | $1.034B | 13.15 |
Origin Bancorp (OBK) | United States | $0.977B | 12.07 |
Community Trust Bancorp (CTBI) | United States | $0.936B | 11.78 |
First Community Bancshares (FCBC) | United States | $0.759B | 13.99 |
MetroCity Bankshares (MCBS) | United States | $0.752B | 12.80 |
Amerant Bancorp (AMTB) | United States | $0.700B | 15.74 |
Capital City Bank Group (CCBG) | United States | $0.593B | 11.47 |
HomeTrust Bancshares (HTBI) | United States | $0.573B | 10.37 |
South Plains Financial (SPFI) | United States | $0.548B | 13.01 |
Third Coast Bancshares (TCBX) | United States | $0.445B | 12.76 |
Thomasville Bancshares (THVB) | United States | $0.423B | 0.00 |
Bank7 (BSVN) | United States | $0.386B | 10.89 |
Home Bancorp (HBCP) | United States | $0.374B | 10.29 |
Southern First Bancshares (SFST) | United States | $0.311B | 22.02 |
John Marshall Bancorp (JMSB) | United States | $0.305B | 18.02 |
USCB Financial Holdings (USCB) | United States | $0.294B | 14.15 |
Southern States Bancshares (SSBK) | United States | $0.279B | 8.69 |
Colony Bankcorp (CBAN) | United States | $0.264B | 11.30 |
Fvcbankcorp (FVCB) | United States | $0.235B | 14.54 |
FB Bancorp (FBLA) | $0.232B | 0.00 | |
Chemung Financial Corp (CHMG) | United States | $0.225B | 10.44 |
Truxton (TRUX) | $0.207B | 11.88 | |
Investar Holding (ISTR) | United States | $0.205B | 12.77 |
C&F Financial (CFFI) | United States | $0.204B | 11.05 |
United Bancorporation Of Alabama (UBAB) | United States | $0.192B | 6.34 |
National Bankshares (NKSH) | United States | $0.186B | 20.19 |
First Community (FCCO) | United States | $0.182B | 14.10 |
Peoples Bancorp Of North Carolina (PEBK) | United States | $0.140B | 8.69 |
Affinity Bancshares (AFBI) | United States | $0.137B | 25.15 |
First Guaranty Bancshares (FGBI) | United States | $0.134B | 12.77 |
First National (FXNC) | United States | $0.133B | 17.14 |
Eagle Financial Services (EFSI) | United States | $0.116B | 10.04 |
Village Bank And Trust Financial (VBFC) | United States | $0.115B | 15.87 |
Commonwealth Business Bank (CBBI) | United States | $0.110B | 4.62 |
South Atlantic Bancshares (SABK) | $0.107B | 11.93 | |
Benchmark Bankshares (BMBN) | United States | $0.100B | 0.00 |
Old Point Financial (OPOF) | United States | $0.100B | 12.27 |
Citizens Bancshares (CZBS) | United States | $0.098B | 0.00 |
Security Federal (SFDL) | United States | $0.088B | 9.35 |
Chesapeake Financial Shares (CPKF) | United States | $0.088B | 9.40 |
Trinity Bank NA (TYBT) | United States | $0.086B | 10.74 |
Prime Meridian Holding (PMHG) | United States | $0.086B | 10.57 |
Peoples Financial (PFBX) | United States | $0.084B | 3.83 |
First Reliance Bancshares (FSRL) | United States | $0.080B | 12.38 |
Auburn National Bancorporation (AUBN) | United States | $0.076B | 87.16 |
Bank Of South Carolina (BKSC) | United States | $0.071B | 11.49 |
Madison County Financial (MCBK) | United States | $0.070B | 0.00 |
TC Bancshares (TCBC) | United States | $0.069B | 0.00 |
Pinnacle Bankshares (PPBN) | United States | $0.066B | 7.63 |
FIRST US BANCSH (FUSB) | United States | $0.066B | 8.25 |
BlueHarbor Bank (BLHK) | United States | $0.064B | 10.54 |
Fifth District Bancorp (FDSB) | United States | $0.064B | 0.00 |
Bank Of The James Financial (BOTJ) | United States | $0.061B | 7.21 |
BayFirst Financial (BAFN) | United States | $0.056B | 18.16 |
Oak Ridge Financial Services (BKOR) | United States | $0.053B | 9.40 |
Catalyst Bancorp (CLST) | United States | $0.051B | 0.00 |
Texas Community Bancshares (TCBS) | United States | $0.047B | 0.00 |
OptimumBank Holdings (OPHC) | United States | $0.046B | 4.00 |