Republic Bancorp (RBCAA) Stock Chart & Stock Price History → New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad) Free RBCAA Stock Alerts $51.79 +1.33 (+2.64%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Republic Bancorp Stock Price Performance5 Day Performance-1.18%1 Month Performance+2.11%3 Month Performance+5.14%6 Month Performance+10.31%Year-To-Date Performance-6.11%1 Year Performance+22.90% Receive RBCAA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad WealthPressThis TSLA short trade is on a nine win hot streakMost Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.But I can promise that you’ll see all the details for yourself here. RBCAA Stock Chart for Friday, May, 31, 2024 RBCAA Chart by TradingView Republic Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$50.46$51.79+2.64%$51.86$50.3533,816 shs$1.41 billion05/30/2024$50.03$50.46+0.86%$50.69$49.9525,276 shs$1.37 billion05/29/2024$51.76$50.03-3.34%$50.94$49.3316,640 shs$1.36 billion05/28/2024$52.41$51.76-1.24%$52.47$51.3412,976 shs$1.40 billion05/27/2024$52.41$52.41$52.71$51.1418,900 shs$1.42 billion05/24/2024$51.95$52.41+0.89%$52.54$51.1418,979 shs$1.42 billion Get the Latest News and Ratings for RBCAA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$53.75$51.95-3.35%$53.71$51.4626,274 shs$1.01 billion05/22/2024$53.63$53.75+0.22%$53.94$53.0025,796 shs$1.04 billion05/21/2024$53.40$53.63+0.43%$53.65$52.8116,541 shs$1.04 billion05/20/2024$54.50$53.40-2.02%$54.48$53.3516,732 shs$1.04 billion05/17/2024$54.30$54.50+0.37%$54.88$54.1710,577 shs$1.06 billion05/16/2024$54.24$54.30+0.11%$54.48$53.8811,683 shs$1.05 billion05/15/2024$53.82$54.24+0.78%$54.53$53.7819,664 shs$1.05 billion05/14/2024$53.14$53.82+1.28%$54.47$53.1515,254 shs$1.04 billion05/13/2024$53.94$53.14-1.48%$53.99$53.1416,064 shs$1.03 billion05/10/2024$54.57$53.94-1.15%$54.74$53.1516,363 shs$1.05 billion05/09/2024$53.82$54.57+1.39%$54.57$53.7811,523 shs$1.06 billion05/08/2024$53.40$53.82+0.79%$53.97$52.8510,586 shs$1.04 billion05/07/2024$53.82$53.40-0.78%$54.48$53.3415,060 shs$1.04 billion05/06/2024$52.63$53.82+2.26%$53.88$52.9030,609 shs$1.04 billion05/03/2024$51.85$52.63+1.50%$52.84$51.8417,568 shs$1.02 billion05/02/2024$51.57$51.85+0.54%$51.89$51.3021,447 shs$1.01 billion05/01/2024$50.72$51.57+1.68%$51.60$49.5117,568 shs$1.00 billion04/30/2024$51.25$50.72-1.03%$51.29$50.1819,146 shs$983.97 million04/29/2024$50.50$51.25+1.49%$51.66$50.3824,101 shs$994.25 million04/26/2024$50.05$50.50+0.90%$50.50$49.5118,238 shs$979.70 million04/25/2024$49.83$50.05+0.44%$50.13$48.1019,350 shs$970.97 million04/24/2024$49.97$49.83-0.28%$49.83$48.5022,297 shs$966.70 million04/23/2024$49.09$49.97+1.79%$50.40$49.7816,042 shs$969.42 million04/22/2024$49.88$49.09-1.58%$50.64$49.0022,735 shs$952.49 million04/19/2024$47.30$49.88+5.45%$50.27$47.2022,647 shs$967.67 million04/18/2024$47.31$47.30-0.02%$48.48$46.8326,303 shs$917.62 million04/17/2024$47.01$47.31+0.64%$48.36$47.0412,359 shs$917.96 million04/16/2024$47.80$47.01-1.65%$47.96$47.007,048 shs$911.99 million04/15/2024$48.05$47.80-0.52%$48.30$47.327,220 shs$927.32 million04/12/2024$48.65$48.05-1.23%$48.69$47.9313,596 shs$932.17 million04/11/2024$48.71$48.65-0.12%$48.71$48.0016,710 shs$943.81 million04/10/2024$49.86$48.71-2.31%$49.01$46.8121,755 shs$944.97 million04/09/2024$49.79$49.86+0.14%$50.06$49.357,632 shs$967.28 million04/08/2024$50.37$49.79-1.15%$50.54$49.7710,339 shs$965.93 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$50.07$50.37+0.60%$50.45$49.668,380 shs$977.18 million04/04/2024$49.27$50.07+1.62%$50.96$49.5916,687 shs$971.36 million04/03/2024$49.37$49.27-0.20%$50.16$48.8512,891 shs$955.99 million04/02/2024$49.12$49.37+0.51%$49.42$47.0842,485 shs$957.78 million04/01/2024$51.00$49.12-3.69%$51.50$48.8915,512 shs$952.93 million03/29/2024$51.00$51.00$51.16$49.2813,411 shs$989.40 million03/28/2024$50.56$51.00+0.87%$51.16$49.2813,411 shs$989.40 million03/27/2024$48.53$50.56+4.18%$50.56$48.5212,414 shs$980.86 million03/26/2024$49.13$48.53-1.22%$49.22$48.4014,253 shs$941.48 million03/25/2024$49.50$49.13-0.75%$49.52$49.135,017 shs$953.12 million03/22/2024$50.56$49.50-2.10%$49.75$49.1612,601 shs$959.31 million03/21/2024$49.70$50.56+1.73%$50.56$49.7313,400 shs$979.85 million03/20/2024$47.53$49.70+4.57%$49.88$47.2119,447 shs$963.19 million03/19/2024$46.83$47.53+1.49%$47.72$46.5516,799 shs$921.13 million03/18/2024$48.83$46.83-4.10%$48.84$46.8317,315 shs$907.57 million03/15/2024$47.98$48.83+1.77%$48.83$47.0953,733 shs$946.33 million03/14/2024$48.89$47.98-1.86%$48.56$47.1812,931 shs$929.80 million03/13/2024$49.58$48.89-1.39%$49.29$48.827,978 shs$947.44 million03/12/2024$49.98$49.58-0.80%$49.99$49.036,698 shs$960.86 million03/11/2024$50.20$49.98-0.44%$49.98$49.984,331 shs$968.61 million03/08/2024$49.24$50.20+1.95%$50.20$48.8611,422 shs$972.88 million03/07/2024$49.30$49.24-0.12%$49.90$48.788,036 shs$954.27 million03/06/2024$49.36$49.30-0.12%$49.60$49.1024,311 shs$955.43 million03/05/2024$47.93$49.36+2.98%$49.79$48.8110,472 shs$956.60 million03/04/2024$48.50$47.93-1.18%$48.27$47.806,628 shs$928.84 million03/01/2024$49.26$48.50-1.54%$49.30$48.248,946 shs$939.93 million02/29/2024$48.46$49.26+1.65%$49.29$48.5212,208 shs$954.66 million Related Companies: Merchants Bancorp Stock Chart German American Bancorp Stock Chart ConnectOne Bancorp Stock Chart Great Southern Bancorp Stock Chart Horizon Bancorp Stock Chart Washington Trust Bancorp Stock Chart First Foundation Stock Chart HomeStreet Stock Chart Old National Bancorp Stock Chart F.N.B. Stock Chart Receive RBCAA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RBCAA) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Republic Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.