Republic Bancorp - 26 Year Stock Price History | RBCAA
Historical daily share price chart and data for Republic Bancorp since 1998 adjusted for splits and dividends. The latest closing stock price for Republic Bancorp as of November 21, 2024 is 76.01.
- The all-time high Republic Bancorp stock closing price was 78.12 on November 12, 2024.
- The Republic Bancorp 52-week high stock price is 79.75, which is 4.9% above the current share price.
- The Republic Bancorp 52-week low stock price is 46.55, which is 38.8% below the current share price.
- The average Republic Bancorp stock price for the last 52 weeks is 56.30.
| Republic Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 56.1833 | 53.7212 | 78.1200 | 46.1544 | 76.0100 | 41.00% |
| 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 | $1.509B | $0.428B |
| Republic Bancorp, Inc. is a financial holding company. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $32.918B | 11.99 |
| Regions Financial (RF) | United States | $24.794B | 13.31 |
| Pinnacle Financial Partners (PNFP) | United States | $9.747B | 18.83 |
| Synovus Financial (SNV) | United States | $8.163B | 14.48 |
| Cadence Bank (CADE) | United States | $7.085B | 15.93 |
| Popular (BPOP) | United States | $7.056B | 11.74 |
| Home BancShares (HOMB) | United States | $6.294B | 15.91 |
| F.N.B (FNB) | United States | $6.167B | 12.25 |
| United Bankshares (UBSI) | United States | $5.789B | 15.80 |
| Hancock Whitney (HWC) | United States | $5.161B | 11.58 |
| Ameris Bancorp (ABCB) | United States | $4.958B | 15.21 |
| United Community Banks (UCB) | United States | $4.088B | 15.58 |
| First BanCorp (FBP) | United States | $3.490B | 11.58 |
| Simmons First National (SFNC) | United States | $3.118B | 17.49 |
| Independent Bank (IBTX) | United States | $2.714B | 27.87 |
| Towne Bank (TOWN) | United States | $2.710B | 17.62 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.612B | 22.15 |
| WesBanco (WSBC) | United States | $2.437B | 16.88 |
| Renasant (RNST) | United States | $2.409B | 13.54 |
| Trustmark (TRMK) | United States | $2.402B | 14.08 |
| NCR Atleos (NATL) | United States | $2.284B | 14.52 |
| Stock Yards Bancorp (SYBT) | United States | $2.239B | 20.91 |
| Live Oak Bancshares (LOB) | United States | $2.159B | 30.04 |
| Hilltop Holdings (HTH) | United States | $2.096B | 19.80 |
| First Bancorp (FBNC) | United States | $1.989B | 17.63 |
| City Holding (CHCO) | United States | $1.938B | 16.92 |
| National Bank Holdings (NBHC) | United States | $1.858B | 15.13 |
| Customers Bancorp (CUBI) | United States | $1.759B | 8.86 |
| Stellar Bancorp (STEL) | United States | $1.656B | 13.91 |
| Veritex Holdings (VBTX) | United States | $1.638B | 13.55 |
| Dime Community Bancshares (DCOM) | United States | $1.422B | 25.40 |
| First Bancshares (FBMS) | United States | $1.175B | 14.94 |
| Origin Bancorp (OBK) | United States | $1.092B | 13.47 |
| Amerant Bancorp (AMTB) | United States | $1.082B | 19.32 |
| Community Trust Bancorp (CTBI) | United States | $1.078B | 13.56 |
| MetroCity Bankshares (MCBS) | United States | $0.893B | 15.19 |
| First Community Bancshares (FCBC) | United States | $0.856B | 15.76 |
| Capital City Bank Group (CCBG) | United States | $0.663B | 12.83 |
| HomeTrust Bancshares (HTBI) | United States | $0.661B | 11.92 |
| South Plains Financial (SPFI) | United States | $0.647B | 15.35 |
| Third Coast Bancshares (TCBX) | United States | $0.494B | 14.16 |
| Bank7 (BSVN) | United States | $0.446B | 12.57 |
| Thomasville Bancshares (THVB) | United States | $0.442B | 0.00 |
| USCB Financial Holdings (USCB) | United States | $0.407B | 19.37 |
| Home Bancorp (HBCP) | United States | $0.405B | 11.12 |
| Southern States Bancshares (SSBK) | United States | $0.367B | 10.31 |
| Southern First Bancshares (SFST) | United States | $0.359B | 25.44 |
| John Marshall Bancorp (JMSB) | United States | $0.336B | 19.85 |
| Colony Bankcorp (CBAN) | United States | $0.308B | 13.21 |
| Fvcbankcorp (FVCB) | United States | $0.251B | 15.49 |
| Chemung Financial Corp (CHMG) | United States | $0.245B | 11.35 |
| FB Bancorp (FBLA) | $0.242B | 0.00 | |
| C&F Financial (CFFI) | United States | $0.239B | 13.11 |
| Investar Holding (ISTR) | United States | $0.234B | 14.61 |
| Truxton (TRUX) | $0.212B | 12.21 | |
| United Bancorporation Of Alabama (UBAB) | United States | $0.210B | 6.92 |
| National Bankshares (NKSH) | United States | $0.204B | 22.10 |
| First National (FXNC) | United States | $0.202B | 18.18 |
| First Community (FCCO) | United States | $0.191B | 14.82 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.172B | 10.67 |
| First Guaranty Bancshares (FGBI) | United States | $0.169B | 16.05 |
| Affinity Bancshares (AFBI) | United States | $0.138B | 25.32 |
| Eagle Financial Services (EFSI) | United States | $0.123B | 10.64 |
| Village Bank And Trust Financial (VBFC) | United States | $0.117B | 16.06 |
| South Atlantic Bancshares (SABK) | $0.116B | 12.90 | |
| Commonwealth Business Bank (CBBI) | United States | $0.114B | 4.80 |
| Old Point Financial (OPOF) | United States | $0.110B | 13.53 |
| Benchmark Bankshares (BMBN) | United States | $0.106B | 0.00 |
| Citizens Bancshares (CZBS) | United States | $0.098B | 0.00 |
| Prime Meridian Holding (PMHG) | United States | $0.095B | 11.78 |
| Chesapeake Financial Shares (CPKF) | United States | $0.090B | 9.61 |
| Security Federal (SFDL) | United States | $0.089B | 9.52 |
| Trinity Bank NA (TYBT) | United States | $0.089B | 11.14 |
| Peoples Financial (PFBX) | United States | $0.084B | 3.83 |
| Auburn National Bancorporation (AUBN) | United States | $0.082B | 93.40 |
| First Reliance Bancshares (FSRL) | United States | $0.079B | 12.24 |
| Bank Of South Carolina (BKSC) | United States | $0.075B | 12.02 |
| TC Bancshares (TCBC) | United States | $0.073B | 0.00 |
| FIRST US BANCSH (FUSB) | United States | $0.073B | 9.07 |
| Fifth District Bancorp (FDSB) | United States | $0.069B | 0.00 |
| Pinnacle Bankshares (PPBN) | United States | $0.068B | 7.88 |
| Madison County Financial (MCBK) | United States | $0.068B | 0.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.067B | 8.02 |
| BlueHarbor Bank (BLHK) | United States | $0.062B | 10.29 |
| Oak Ridge Financial Services (BKOR) | United States | $0.056B | 9.93 |
| BayFirst Financial (BAFN) | United States | $0.054B | 17.70 |
| Citizens Holding (CIZN) | United States | $0.051B | 14.75 |
| Catalyst Bancorp (CLST) | United States | $0.051B | 0.00 |
| OptimumBank Holdings (OPHC) | United States | $0.049B | 3.66 |
| Texas Community Bancshares (TCBS) | United States | $0.047B | 0.00 |