MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBCAA — Republic Bancorp Inc/KY
NasdaqRepublic Bancorp Inc/KY
$91.89
-1.40(-1.50%)
- O
- 92.38
- H
- 92.50
- L
- 91.42
- V
- 103.73K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$91.89
Period Return+37.13%
Period High$102.22
Period Low$63.97
Avg Daily Volume61.3K
Total Trading Days365
RBCAA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $92.38 | $92.50 | $91.42 | $91.89 | $-1.40 | -1.50% | 103,731 | $91.97 | $91.42 $92.50 |
| Oct 6, 2026 | $93.99 | $94.15 | $93.16 | $93.29 | $-0.30 | -0.32% | 78,538 | $93.56 | $93.16 $94.15 |
| Oct 5, 2026 | $93.64 | $93.77 | $92.70 | $93.59 | $-0.11 | -0.11% | 97,084 | $93.30 | $92.70 $93.77 |
| Oct 2, 2026 | $92.97 | $93.79 | $92.64 | $93.70 | +$1.49 | +1.61% | 55,764 | $93.44 | $92.64 $93.79 |
| Oct 1, 2026 | $91.36 | $92.25 | $89.99 | $92.21 | +$0.51 | +0.56% | 103,602 | $91.54 | $89.99 $92.25 |
| Sep 30, 2026 | $92.22 | $93.28 | $91.22 | $91.70 | $-0.68 | -0.74% | 101,907 | $92.06 | $91.22 $93.28 |
| Sep 29, 2026 | $93.30 | $93.89 | $91.92 | $92.38 | $-1.07 | -1.14% | 75,195 | $92.59 | $91.92 $93.89 |
| Sep 28, 2026 | $94.43 | $94.79 | $93.39 | $93.45 | $-1.10 | -1.16% | 74,807 | $93.72 | $93.39 $94.79 |
| Sep 25, 2026 | $94.53 | $94.98 | $93.96 | $94.55 | +$0.42 | +0.45% | 71,822 | $94.50 | $93.96 $94.98 |
| Sep 24, 2026 | $93.77 | $94.65 | $93.53 | $94.13 | +$0.80 | +0.86% | 73,143 | $94.13 | $93.53 $94.65 |
| Sep 23, 2026 | $93.65 | $94.18 | $93.11 | $93.33 | $-0.39 | -0.42% | 67,293 | $93.42 | $93.11 $94.18 |
| Sep 22, 2026 | $94.51 | $95.28 | $93.72 | $93.72 | $-0.05 | -0.05% | 150,611 | $94.09 | $93.72 $95.28 |
| Sep 21, 2026 | $94.05 | $94.61 | $93.66 | $93.77 | $-0.08 | -0.08% | 123,242 | $93.97 | $93.66 $94.61 |
| Sep 18, 2026 | $93.08 | $94.14 | $92.00 | $93.84 | +$0.03 | +0.03% | 234,878 | $93.57 | $92.00 $94.14 |
| Sep 17, 2026 | $94.86 | $95.13 | $93.42 | $93.81 | $-0.28 | -0.30% | 128,170 | $93.93 | $93.42 $95.13 |
| Sep 16, 2026 | $96.39 | $96.64 | $93.19 | $94.09 | $-2.58 | -2.67% | 163,238 | $94.56 | $93.19 $96.64 |
| Sep 15, 2026 | $96.33 | $97.08 | $96.12 | $96.67 | +$0.16 | +0.17% | 74,442 | $96.53 | $96.12 $97.08 |
| Sep 14, 2026 | $96.56 | $97.50 | $95.68 | $96.51 | +$0.24 | +0.25% | 122,465 | $96.65 | $95.68 $97.50 |
| Sep 11, 2026 | $98.33 | $99.13 | $95.93 | $96.27 | $-0.97 | -1.00% | 86,674 | $96.58 | $95.93 $99.13 |
| Sep 10, 2026 | $96.26 | $97.32 | $95.41 | $97.24 | +$0.98 | +1.02% | 106,684 | $96.64 | $95.41 $97.32 |
| Sep 9, 2026 | $95.73 | $96.58 | $94.41 | $96.26 | $-0.15 | -0.16% | 146,030 | $96.01 | $94.41 $96.58 |
| Sep 8, 2026 | $96.16 | $97.00 | $95.65 | $96.41 | $-0.39 | -0.40% | 152,858 | $96.36 | $95.65 $97.00 |
| Sep 4, 2026 | $95.49 | $97.39 | $95.49 | $96.80 | +$1.28 | +1.34% | 106,271 | $96.65 | $95.49 $97.39 |
| Sep 3, 2026 | $96.61 | $97.77 | $95.23 | $95.52 | $-0.83 | -0.86% | 115,891 | $96.52 | $95.23 $97.77 |
| Sep 2, 2026 | $94.71 | $96.80 | $94.37 | $96.35 | +$1.64 | +1.73% | 145,374 | $95.93 | $94.37 $96.80 |
| Sep 1, 2026 | $93.58 | $94.99 | $92.88 | $94.71 | +$1.20 | +1.28% | 159,901 | $93.90 | $92.88 $94.99 |
| Aug 31, 2026 | $94.65 | $94.65 | $92.93 | $93.51 | $-1.39 | -1.46% | 70,268 | $93.57 | $92.93 $94.65 |
| Aug 28, 2026 | $93.94 | $95.67 | $93.94 | $94.90 | +$0.96 | +1.02% | 84,604 | $94.70 | $93.94 $95.67 |
| Aug 27, 2026 | $93.46 | $94.21 | $92.47 | $93.94 | $-0.34 | -0.36% | 68,450 | $93.76 | $92.47 $94.21 |
| Aug 26, 2026 | $94.52 | $96.99 | $93.50 | $94.28 | $-0.16 | -0.17% | 102,177 | $94.46 | $93.50 $96.99 |