Republic Bancorp Stock Price History
| RBCAA Stock | USD 65.79 1.19 1.84% |
Below is the normalized historical share price chart for Republic Bancorp extending back to July 22, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Republic Bancorp stands at 65.79, as last reported on the 20th of March, with the highest price reaching 66.95 and the lowest price hitting 64.65 during the day.
If you're considering investing in Republic Stock, it is important to understand the factors that can impact its price. Republic Bancorp maintains Sharpe Ratio (i.e., Efficiency) of -0.0877, which implies the firm had a -0.0877 % return per unit of risk over the last 3 months. Republic Bancorp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Republic Bancorp's Variance of 2.78, risk adjusted performance of (0.11), and Coefficient Of Variation of (778.61) to confirm the risk estimate we provide.
At present, Republic Bancorp's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 22.4 M, whereas Liabilities And Stockholders Equity is forecasted to decline to about 3.7 B. . At present, Republic Bancorp's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 17.40, whereas Price Book Value Ratio is forecasted to decline to 0.53. Republic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of July 1998 | 200 Day MA 64.7086 | 50 Day MA 66.4998 | Beta 0.483 |
Republic |
Sharpe Ratio = -0.0877
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | RBCAA |
Estimated Market Risk
| 1.53 actual daily | 13 87% of assets are more volatile |
Expected Return
| -0.13 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Republic Bancorp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Republic Bancorp by adding Republic Bancorp to a well-diversified portfolio.
Price Book 1.2692 | Price Sales 3.8388 | Shares Float 8.8 M | Dividend Share 1.628 | Wall Street Target Price 70 |
Republic Bancorp Stock Price History Chart
There are several ways to analyze Republic Stock price data. The simplest method is using a basic Republic candlestick price chart, which shows Republic Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 26, 2024 | 71.93 |
| Lowest Price | March 13, 2025 | 63.57 |
Republic Bancorp March 20, 2025 Stock Price Synopsis
Various analyses of Republic Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Republic Stock. It can be used to describe the percentage change in the price of Republic Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Republic Stock.| Republic Bancorp Price Rate Of Daily Change | 1.02 | |
| Republic Bancorp Accumulation Distribution | 1,594 | |
| Republic Bancorp Price Daily Balance Of Power | 0.52 | |
| Republic Bancorp Price Action Indicator | 0.59 |
Republic Bancorp March 20, 2025 Stock Price Analysis
Republic Stock Price History Data
The price series of Republic Bancorp for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 12.96 with a coefficient of variation of 4.65. The price distribution for the period has arithmetic mean of 67.97. The median price for the last 90 days is 66.99. The company completed stock split (105:100) on 21st of March 2007. Republic Bancorp had dividends distributed to its stock-holders on 2025-03-21.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 65.43 | 66.95 | 64.65 | 65.79 | 46,403 | |
| 03/18/2025 | 64.41 | 65.14 | 64.19 | 64.60 | 21,885 | |
| 03/17/2025 | 64.53 | 65.08 | 64.13 | 65.08 | 17,577 | |
| 03/14/2025 | 63.62 | 65.16 | 63.62 | 64.81 | 14,602 | |
| 03/13/2025 | 63.94 | 65.06 | 63.01 | 63.57 | 15,579 | |
| 03/12/2025 | 64.28 | 64.47 | 63.09 | 64.15 | 35,176 | |
| 03/11/2025 | 65.33 | 65.33 | 63.86 | 64.22 | 20,405 | |
| 03/10/2025 | 65.44 | 65.98 | 64.58 | 64.77 | 27,847 | |
| 03/07/2025 | 65.73 | 66.83 | 64.93 | 66.31 | 16,931 | |
| 03/06/2025 | 65.10 | 66.58 | 64.77 | 65.78 | 19,888 | |
| 03/05/2025 | 65.11 | 67.06 | 64.76 | 65.47 | 39,621 | |
| 03/04/2025 | 67.54 | 68.23 | 65.54 | 65.54 | 21,042 | |
| 03/03/2025 | 67.75 | 68.63 | 67.04 | 68.28 | 23,782 | |
| 02/28/2025 | 67.70 | 68.15 | 67.18 | 67.83 | 20,746 | |
| 02/27/2025 | 67.25 | 67.73 | 65.95 | 67.46 | 15,045 | |
| 02/26/2025 | 66.63 | 67.17 | 65.99 | 66.90 | 23,413 | |
| 02/25/2025 | 65.40 | 67.43 | 65.14 | 66.62 | 31,328 | |
| 02/24/2025 | 65.94 | 66.52 | 65.05 | 65.18 | 22,522 | |
| 02/21/2025 | 67.40 | 67.40 | 65.49 | 65.66 | 16,033 | |
| 02/20/2025 | 66.69 | 67.33 | 66.10 | 66.63 | 14,310 | |
| 02/19/2025 | 67.02 | 67.76 | 66.86 | 67.65 | 13,985 | |
| 02/18/2025 | 66.80 | 67.92 | 66.80 | 67.45 | 19,065 | |
| 02/14/2025 | 67.46 | 68.30 | 66.79 | 66.79 | 12,189 | |
| 02/13/2025 | 65.65 | 67.11 | 65.65 | 66.97 | 28,920 | |
| 02/12/2025 | 67.01 | 67.49 | 65.35 | 65.79 | 44,244 | |
| 02/11/2025 | 66.09 | 68.24 | 66.09 | 68.07 | 17,458 | |
| 02/10/2025 | 66.21 | 67.28 | 66.21 | 66.58 | 16,504 | |
| 02/07/2025 | 67.20 | 67.22 | 66.02 | 66.68 | 19,400 | |
| 02/06/2025 | 66.50 | 67.90 | 66.45 | 67.80 | 14,670 | |
| 02/05/2025 | 64.78 | 66.81 | 64.74 | 66.79 | 19,732 | |
| 02/04/2025 | 63.82 | 66.81 | 63.81 | 66.42 | 23,980 | |
| 02/03/2025 | 64.30 | 65.08 | 63.53 | 64.09 | 23,944 | |
| 01/31/2025 | 65.84 | 66.09 | 64.78 | 65.45 | 30,372 | |
| 01/30/2025 | 66.32 | 67.30 | 64.63 | 65.47 | 30,138 | |
| 01/29/2025 | 66.04 | 67.45 | 65.13 | 66.80 | 37,295 | |
| 01/28/2025 | 66.95 | 66.96 | 65.61 | 66.86 | 19,254 | |
| 01/27/2025 | 66.32 | 68.60 | 66.07 | 66.73 | 33,359 | |
| 01/24/2025 | 67.36 | 67.69 | 65.12 | 66.99 | 19,973 | |
| 01/23/2025 | 68.10 | 68.94 | 67.50 | 68.65 | 28,851 | |
| 01/22/2025 | 68.83 | 69.76 | 67.67 | 67.91 | 24,925 | |
| 01/21/2025 | 68.96 | 70.02 | 68.96 | 69.14 | 23,405 | |
| 01/17/2025 | 68.23 | 69.62 | 67.42 | 68.43 | 31,026 | |
| 01/16/2025 | 67.27 | 67.49 | 66.67 | 67.49 | 16,445 | |
| 01/15/2025 | 68.50 | 69.33 | 67.61 | 68.02 | 25,151 | |
| 01/14/2025 | 65.57 | 67.34 | 65.39 | 67.00 | 18,616 | |
| 01/13/2025 | 63.91 | 65.74 | 63.33 | 65.11 | 19,491 | |
| 01/10/2025 | 65.83 | 65.83 | 63.13 | 64.80 | 18,955 | |
| 01/08/2025 | 65.95 | 67.26 | 65.95 | 66.65 | 18,516 | |
| 01/07/2025 | 67.05 | 67.20 | 65.76 | 66.89 | 20,228 | |
| 01/06/2025 | 68.92 | 68.92 | 67.13 | 67.59 | 31,359 | |
| 01/03/2025 | 69.02 | 69.09 | 67.54 | 69.07 | 15,715 | |
| 01/02/2025 | 71.80 | 71.80 | 68.09 | 68.99 | 14,229 | |
| 12/31/2024 | 70.44 | 71.87 | 69.86 | 69.87 | 14,047 | |
| 12/30/2024 | 70.54 | 70.86 | 69.83 | 70.12 | 12,513 | |
| 12/27/2024 | 71.94 | 73.39 | 69.06 | 70.68 | 17,428 | |
| 12/26/2024 | 71.06 | 71.93 | 71.02 | 71.93 | 10,061 | |
| 12/24/2024 | 71.26 | 71.59 | 70.25 | 71.59 | 7,231 | |
| 12/23/2024 | 71.16 | 71.52 | 70.42 | 70.86 | 10,552 | |
| 12/20/2024 | 69.31 | 72.90 | 69.31 | 71.71 | 68,371 | |
| 12/19/2024 | 71.28 | 71.82 | 70.16 | 70.42 | 24,574 | |
| 12/18/2024 | 75.62 | 75.62 | 70.09 | 70.09 | 18,398 |
About Republic Bancorp Stock history
Republic Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Republic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Republic Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Republic Bancorp stock prices may prove useful in developing a viable investing in Republic Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 19.7 M | 22.4 M | |
| Net Income Applicable To Common Shares | 104.8 M | 55.7 M |
Republic Bancorp Stock Technical Analysis
Republic Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Flow Index Now
Money Flow IndexDetermine momentum by analyzing Money Flow Index and other technical indicators |
| All Next | Launch Module |
Republic Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Republic Bancorp's price direction in advance. Along with the technical and fundamental analysis of Republic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Republic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.11) | |||
| Jensen Alpha | (0.14) | |||
| Total Risk Alpha | (0.04) | |||
| Treynor Ratio | (0.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Republic Stock analysis
When running Republic Bancorp's price analysis, check to measure Republic Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Republic Bancorp is operating at the current time. Most of Republic Bancorp's value examination focuses on studying past and present price action to predict the probability of Republic Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Republic Bancorp's price. Additionally, you may evaluate how the addition of Republic Bancorp to your portfolios can decrease your overall portfolio volatility.
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |