Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

Historical Prices For Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

Date Range:

2025-02-07 - 2025-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2025	69.47	71.28	69.47	70.62	23,942	70.62
5/05/2025	69.03	71.14	69.03	70.31	25,256	70.31
5/02/2025	69.34	70.47	69.22	69.97	19,453	69.97
5/01/2025	67.84	69.08	67.16	69.00	18,596	69.00
4/30/2025	67.95	68.46	66.88	67.85	29,479	67.85
4/29/2025	67.42	68.83	67.42	68.64	26,381	68.64
4/28/2025	66.80	68.41	66.70	68.02	28,935	68.02
4/25/2025	67.16	67.60	65.95	67.01	28,686	67.01
4/24/2025	68.33	68.33	66.85	67.63	27,621	67.63
4/23/2025	67.76	67.76	66.07	66.82	20,580	66.82
4/22/2025	67.05	67.05	64.50	66.14	25,975	66.14
4/21/2025	63.73	69.33	62.52	63.77	33,309	63.77
4/17/2025	62.61	64.92	62.38	64.09	37,359	64.09
4/16/2025	62.40	62.86	61.62	62.55	20,105	62.55
4/15/2025	60.26	63.70	60.26	62.97	38,825	62.97
4/14/2025	60.72	60.99	59.08	60.53	31,428	60.53
4/11/2025	59.86	60.80	59.40	60.66	16,642	60.66
4/10/2025	61.47	61.54	58.74	60.57	29,502	60.57
4/09/2025	57.33	65.23	57.33	62.93	46,577	62.93
4/08/2025	61.14	63.00	59.39	60.75	50,507	60.75
4/07/2025	58.00	62.00	56.79	60.52	131,689	60.52
4/04/2025	58.19	61.26	58.07	60.91	51,587	60.91
4/03/2025	62.07	62.45	60.08	60.50	48,253	60.50
4/02/2025	62.95	64.18	62.72	64.18	27,584	64.18
4/01/2025	63.67	64.27	63.26	63.75	23,565	63.75
3/31/2025	64.12	65.01	63.40	63.82	55,460	63.82
3/28/2025	65.67	65.67	64.14	64.45	16,248	64.45
3/27/2025	65.25	66.15	65.19	66.15	23,320	66.15
3/26/2025	65.02	65.35	64.26	65.10	18,284	65.10
3/25/2025	66.33	66.33	64.48	64.48	25,526	64.48
3/24/2025	64.88	65.92	64.88	65.63	17,273	65.63
3/21/2025	63.66	64.47	63.27	63.87	64,326	63.87
3/20/2025	64.99	65.84	64.81	64.90	32,343	64.45
3/19/2025	65.42	66.95	64.65	65.79	46,403	65.33
3/18/2025	64.41	65.14	64.19	64.60	21,885	64.15
3/17/2025	64.53	65.08	64.13	65.08	17,577	64.63
3/14/2025	63.62	65.16	63.62	64.81	14,602	64.36
3/13/2025	63.94	65.06	63.01	63.57	15,579	63.13
3/12/2025	64.28	64.47	63.09	64.15	35,176	63.70
3/11/2025	65.33	65.33	63.86	64.22	20,405	63.77
3/10/2025	65.44	65.98	64.58	64.77	27,847	64.32
3/07/2025	65.73	66.83	64.93	66.31	16,931	65.85
3/06/2025	65.10	66.58	64.77	65.78	19,888	65.32
3/05/2025	65.11	67.06	64.76	65.47	39,621	65.02
3/04/2025	67.54	68.23	65.54	65.54	21,042	65.08
3/03/2025	67.75	68.63	67.04	68.28	23,782	67.81
2/28/2025	67.70	68.15	67.18	67.83	20,746	67.36
2/27/2025	67.25	67.73	65.95	67.46	15,045	66.99
2/26/2025	66.63	67.17	65.99	66.90	23,413	66.44
2/25/2025	65.40	67.42	65.14	66.62	31,308	66.16
2/24/2025	65.94	66.52	65.05	65.18	22,522	64.73
2/21/2025	67.40	67.40	65.49	65.66	16,033	65.20
2/20/2025	66.69	67.33	66.10	66.63	14,310	66.17
2/19/2025	67.02	67.75	66.86	67.65	13,985	67.18
2/18/2025	66.80	67.92	66.80	67.45	19,065	66.98
2/14/2025	67.46	68.30	66.79	66.79	12,189	66.33
2/13/2025	65.65	67.11	65.65	66.97	28,920	66.50
2/12/2025	67.01	67.49	65.35	65.79	44,244	65.33
2/11/2025	66.09	68.24	66.09	68.07	17,458	67.60
2/10/2025	66.21	67.28	66.21	66.58	16,504	66.12
2/07/2025	67.20	67.22	66.02	66.68	19,400	66.22