Republic Bancorp - 27 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 March 04, 2025 is 65.54.
- 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 80.68, which is 23.1% above the current share price.
- The Republic Bancorp 52-week low stock price is 46.55, which is 29% below the current share price.
- The average Republic Bancorp stock price for the last 52 weeks is 61.45.
| Republic Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 66.9565 | 68.9900 | 69.1400 | 64.0900 | 65.5400 | -6.20% |
| 2024 | 58.0737 | 53.7212 | 78.1200 | 46.1544 | 69.8700 | 29.61% |
| 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 | $1.267B | $0.506B |
| Republic Bancorp, Inc. is a financial holding company. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $28.329B | 10.40 |
| Regions Financial (RF) | United States | $21.224B | 11.06 |
| Pinnacle Financial Partners (PNFP) | United States | $8.730B | 16.33 |
| Synovus Financial (SNV) | United States | $7.266B | 11.64 |
| Popular (BPOP) | United States | $7.151B | 11.14 |
| Cadence Bank (CADE) | United States | $5.951B | 11.92 |
| Home BancShares (HOMB) | United States | $5.801B | 14.52 |
| F.N.B (FNB) | United States | $5.261B | 10.45 |
| Hancock Whitney (HWC) | United States | $4.826B | 10.54 |
| United Bankshares (UBSI) | United States | $4.783B | 12.91 |
| Ameris Bancorp (ABCB) | United States | $4.364B | 12.56 |
| United Community Banks (UCB) | United States | $3.737B | 13.62 |
| First BanCorp (FBP) | United States | $3.141B | 10.59 |
| Simmons First National (SFNC) | United States | $2.691B | 15.20 |
| Towne Bank (TOWN) | United States | $2.691B | 16.46 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.385B | 18.48 |
| WesBanco (WSBC) | United States | $2.346B | 15.12 |
| Renasant (RNST) | United States | $2.302B | 13.08 |
| Trustmark (TRMK) | United States | $2.191B | 11.63 |
| Stock Yards Bancorp (SYBT) | United States | $2.131B | 18.61 |
| Hilltop Holdings (HTH) | United States | $2.009B | 17.81 |
| City Holding (CHCO) | United States | $1.722B | 14.85 |
| First Bancorp (FBNC) | United States | $1.710B | 14.93 |
| Customers Bancorp (CUBI) | United States | $1.667B | 9.18 |
| National Bank Holdings (NBHC) | United States | $1.582B | 12.92 |
| Stellar Bancorp (STEL) | United States | $1.521B | 12.95 |
| Live Oak Bancshares (LOB) | United States | $1.446B | 22.06 |
| Veritex Holdings (VBTX) | United States | $1.405B | 11.83 |
| Dime Community Bancshares (DCOM) | United States | $1.329B | 20.86 |
| Origin Bancorp (OBK) | United States | $1.180B | 15.39 |
| First Bancshares (FBMS) | United States | $1.112B | 13.87 |
| Community Trust Bancorp (CTBI) | United States | $0.968B | 11.63 |
| Amerant Bancorp (AMTB) | United States | $0.946B | 16.40 |
| MetroCity Bankshares (MCBS) | United States | $0.755B | 11.88 |
| First Community Bancshares (FCBC) | United States | $0.729B | 13.78 |
| HomeTrust Bancshares (HTBI) | United States | $0.641B | 11.42 |
| Capital City Bank Group (CCBG) | United States | $0.608B | 11.50 |
| South Plains Financial (SPFI) | United States | $0.555B | 11.61 |
| Third Coast Bancshares (TCBX) | United States | $0.485B | 12.81 |
| Thomasville Bancshares (THVB) | United States | $0.474B | 0.00 |
| Home Bancorp (HBCP) | United States | $0.383B | 10.42 |
| Bank7 (BSVN) | United States | $0.381B | 8.42 |
| USCB Financial Holdings (USCB) | United States | $0.374B | 15.32 |
| Southern States Bancshares (SSBK) | United States | $0.311B | 8.21 |
| Colony Bankcorp (CBAN) | United States | $0.293B | 11.45 |
| Southern First Bancshares (SFST) | United States | $0.276B | 17.64 |
| John Marshall Bancorp (JMSB) | United States | $0.261B | 15.27 |
| C&F Financial (CFFI) | United States | $0.247B | 12.65 |
| Chemung Financial Corp (CHMG) | United States | $0.243B | 10.30 |
| Truxton (TRUX) | $0.229B | 12.62 | |
| FB Bancorp (FBLA) | United States | $0.223B | 0.00 |
| First National (FXNC) | United States | $0.223B | 12.18 |
| Fvcbankcorp (FVCB) | United States | $0.200B | 11.70 |
| First Community (FCCO) | United States | $0.190B | 13.72 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.190B | 7.41 |
| Investar Holding (ISTR) | United States | $0.182B | 9.80 |
| National Bankshares (NKSH) | United States | $0.174B | 22.36 |
| Old Point Financial (OPOF) | United States | $0.153B | 16.00 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.147B | 9.03 |
| North Dallas Bank & Trust (NODB) | United States | $0.132B | 42.56 |
| Affinity Bancshares (AFBI) | United States | $0.120B | 21.31 |
| Village Bank And Trust Financial (VBFC) | United States | $0.118B | 15.19 |
| Eagle Financial Services (EFSI) | United States | $0.117B | 9.47 |
| Commonwealth Business Bank (CBBI) | United States | $0.114B | 5.09 |
| Benchmark Bankshares (BMBN) | United States | $0.114B | 0.00 |
| South Atlantic Bancshares (SABK) | $0.113B | 11.37 | |
| First Guaranty Bancshares (FGBI) | United States | $0.103B | 10.19 |
| Security Federal (SFDL) | United States | $0.096B | 10.87 |
| Citizens Bancshares (CZBS) | United States | $0.095B | 0.00 |
| Prime Meridian Holding (PMHG) | United States | $0.094B | 11.06 |
| Trinity Bank NA (TYBT) | United States | $0.090B | 11.22 |
| Chesapeake Financial Shares (CPKF) | United States | $0.089B | 7.78 |
| Peoples Financial (PFBX) | United States | $0.088B | 4.10 |
| First Reliance Bancshares (FSRL) | United States | $0.079B | 11.67 |
| BayFirst Financial (BAFN) | United States | $0.077B | 7.39 |
| FIRST US BANCSH (FUSB) | United States | $0.075B | 9.91 |
| Bank Of South Carolina (BKSC) | United States | $0.074B | 11.01 |
| Auburn National Bancorporation (AUBN) | United States | $0.072B | 11.17 |
| BlueHarbor Bank (BLHK) | United States | $0.071B | 10.71 |
| Fifth District Bancorp (FDSB) | United States | $0.070B | 0.00 |
| Pinnacle Bankshares (PPBN) | United States | $0.068B | 7.41 |
| Madison County Financial (MCBK) | United States | $0.068B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.066B | 0.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.060B | 7.50 |
| Oak Ridge Financial Services (BKOR) | United States | $0.058B | 10.19 |
| Citizens Holding (CIZN) | United States | $0.056B | 10.14 |
| Catalyst Bancorp (CLST) | United States | $0.051B | 0.00 |
| Texas Community Bancshares (TCBS) | United States | $0.050B | 0.00 |