Republic First Bancorp (CE) Historical Data - FRBK

기업명	주식 심볼	시장	주식 타입
Republic First Bancorp Inc (CE)	FRBK	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.001	17.86%	0.0066	03:34:33

개장가	저가	고가	종가	전일 종가
0.0056	0.0056	0.0066	0.0066	0.0056

FRBK Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.005	0.0081	0.005	0.0057971	13,916	0.0016	32.00%
1개월	0.012	0.0179	0.001	0.0080168	247,117	-0.0054	-45.00%
3개월	0.013	0.06	0.001	0.0089708	98,206	-0.0064	-49.23%
6개월	0.076	0.20	0.0003	0.0240898	102,584	-0.0694	-91.32%
1년	0.295	0.70	0.0003	0.1496477	129,139	-0.2884	-97.76%
3년	0.295	0.70	0.0003	0.1496477	129,139	-0.2884	-97.76%
5년	0.295	0.70	0.0003	0.1496477	129,139	-0.2884	-97.76%

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 5월(5) 2024	0.0066	0.001	17.86%	0.0056	0.0066	0.0056	2,545
24 5월(5) 2024	0.0056	0.00	0.00%	0.0055	0.0066	0.0055	10,348
23 5월(5) 2024	0.0056	0.00	0.00%	0.0056	0.0066	0.0056	17,061
22 5월(5) 2024	0.0056	-0.0024	-30.00%	0.0081	0.0081	0.0056	11,582
21 5월(5) 2024	0.008	0.0025	45.45%	0.008	0.008	0.008	6,708
18 5월(5) 2024	0.0055	-0.0001	-1.79%	0.005	0.006	0.005	23,881
17 5월(5) 2024	0.0056	0.00	0.00%	0.0056	0.0056	0.0056	6,145
16 5월(5) 2024	0.0056	-0.0004	-6.67%	0.005	0.006	0.005	26,064
15 5월(5) 2024	0.006	0.0005	9.09%	0.003	0.01	0.003	141,753
14 5월(5) 2024	0.0055	-0.0015	-21.43%	0.003	0.0055	0.003	23,477
11 5월(5) 2024	0.007	0.001	16.67%	0.006	0.007	0.006	159,699
10 5월(5) 2024	0.006	0.0004	7.14%	0.006	0.0065	0.006	10,683
09 5월(5) 2024	0.0056	0.0001	1.82%	0.0055	0.0061	0.0055	19,993
08 5월(5) 2024	0.0055	0.00	0.00%	0.0055	0.006	0.0055	11,557
07 5월(5) 2024	0.0055	-0.0035	-38.89%	0.0091	0.01	0.0055	1,632,479
04 5월(5) 2024	0.009	-0.001	-10.00%	0.01	0.0125	0.005	272,486
03 5월(5) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	10,077
02 5월(5) 2024	0.01	0.00	0.00%	0.006	0.0179	0.006	53,561
01 5월(5) 2024	0.01	0.0002	2.04%	0.005	0.0101	0.0033	416,416
30 4월(4) 2024	0.0098	-0.0022	-18.33%	0.001	0.01	0.001	2,086,937
27 4월(4) 2024	0.012	-0.018	-60.00%	0.012	0.0121	0.012	1,442
26 4월(4) 2024	0.03	0.0248	476.92%	0.012	0.03	0.012	5,606