Republic Bancorp, Inc.
RBCAANASDAQFinancial Services● Active
$84.87
+$0.37(+0.44%)
Market Cap$1.5B
P/E Ratio—
52W High$85.77
52W Low$63.97
Republic Bancorp, Inc.（RBCAA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbcaa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85.77
Jun 8, 2026
-1.0% from here
5-Year Low5Y
$37.23
May 4, 2023
+128.0% from low
IPO Priceadj.
$12.34
Jul 22, 1998
+587.8% since IPO
1 Year Ago
$69.64
Jun 9, 2025
+21.9% in 1Y
5 Years Ago
$46.90
Jun 8, 2021
+81.0% in 5Y
10 Years Ago
$27.69
Jun 8, 2016
+206.5% in 10Y
Historical Price Data · RBCAA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.55 | $85.77 | $84.26 | $84.87 | $84.87 | 99K | +0.38% |
| Jun 5, 2026 | $84.18 | $85.58 | $83.76 | $84.50 | $84.50 | 59K | +0.38% |
| Jun 4, 2026 | $82.07 | $84.76 | $81.92 | $84.18 | $84.18 | 92K | +2.57% |
| Jun 3, 2026 | $81.80 | $81.98 | $79.77 | $80.96 | $80.96 | 111K | -1.03% |
| Jun 2, 2026 | $79.43 | $82.37 | $79.05 | $82.36 | $82.36 | 98K | +3.69% |
| Jun 1, 2026 | $80.30 | $80.81 | $78.93 | $79.77 | $79.77 | 92K | -0.66% |
| May 29, 2026 | $80.09 | $81.26 | $80.09 | $80.95 | $80.95 | 101K | +1.07% |
| May 28, 2026 | $79.62 | $80.34 | $79.09 | $80.34 | $80.34 | 76K | +0.90% |
| May 27, 2026 | $80.64 | $81.52 | $79.29 | $79.85 | $79.85 | 83K | -0.98% |
| May 26, 2026 | $79.61 | $81.05 | $79.56 | $80.49 | $80.49 | 64K | +1.11% |
| May 22, 2026 | $79.57 | $80.44 | $79.10 | $79.41 | $79.41 | 65K | -0.20% |
| May 21, 2026 | $77.80 | $79.80 | $77.21 | $79.55 | $79.55 | 52K | +2.25% |
| May 20, 2026 | $77.49 | $78.44 | $77.14 | $78.43 | $78.43 | 58K | +1.21% |
| May 19, 2026 | $77.05 | $78.19 | $76.78 | $77.55 | $77.55 | 71K | +0.65% |
| May 18, 2026 | $75.48 | $77.14 | $75.48 | $77.05 | $77.05 | 49K | +2.08% |
| May 15, 2026 | $76.47 | $76.54 | $75.21 | $75.48 | $75.48 | 50K | -1.29% |
| May 14, 2026 | $76.30 | $77.60 | $76.16 | $76.67 | $76.67 | 97K | +0.48% |
| May 13, 2026 | $75.65 | $76.36 | $75.50 | $75.87 | $75.87 | 69K | +0.29% |
| May 12, 2026 | $75.87 | $76.26 | $74.89 | $76.03 | $76.03 | 71K | +0.21% |
| May 11, 2026 | $77.48 | $77.79 | $76.03 | $76.17 | $76.17 | 75K | -1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RBCAA
Jan 1 → Dec 31 · 6 years2026+22.9%$69.07 → $84.87
+22.9%
2025-3.9%$71.80 → $68.99
-3.9%
2024+27.2%$54.91 → $69.87
+27.2%
2023+33.2%$41.40 → $55.16
+33.2%
2022-19.6%$50.92 → $40.92
-19.6%
2021+8.7%$46.75 → $50.84
+8.7%
Best Year2023 · +33.2%
Worst Year2022 · -19.6%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+81.5%
6Y CAGR~+10.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in RBCAA?
If you invested $1,000 in RBCAA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,065
Total Return+206.5%
CAGR~+11.9% / yr
Profit+$2,065
Based on Jun 8, 2016 · $27.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Republic Bancorp, Inc.（RBCAA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $84.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBCAA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBCAA 历史股价FMP 日线复权 OHLCV