$71.21 +0.94 (%) First Republic Bank - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
7/22/201670.4171.2970.2171.21641,821
7/22/20165.055.185.055.16159,764
7/21/201670.7770.8170.0170.27532,540
7/21/20165.085.245.035.0672,622
7/20/201670.7970.9570.3470.70531,082
7/20/20165.135.204.905.08158,713
7/19/201670.5771.1170.2970.60743,655
7/19/20165.355.395.145.20162,882
7/18/201672.0072.0071.0171.10673,708
7/18/20165.205.435.205.3979,952
7/15/201671.8672.5271.5371.80964,459
7/15/20165.385.505.265.3582,210
7/14/201672.1972.2071.0171.281,512,159
7/14/20165.305.385.295.38108,923
7/13/201671.6672.1071.2571.44852,821
7/13/20165.405.515.225.23178,829
7/12/201671.2772.0071.2771.62863,541
7/12/20165.415.625.415.51287,267
7/11/201669.7270.8269.5970.39620,568
7/11/20165.535.565.375.4393,951
7/8/201668.9669.9168.9569.28612,179
7/8/20165.555.555.425.4895,727
7/7/201667.1168.4967.1168.26869,619
7/7/20165.635.685.405.47118,590
7/6/201666.8167.3665.9966.931,406,008
7/6/20165.625.695.515.64125,720
7/5/201667.9568.1467.1867.57738,010
7/5/20165.745.755.575.68901,938
7/4/20165.905.905.585.78133,461
7/1/201669.6869.8268.1368.73768,809
6/30/201669.1669.9968.2269.99949,272
6/30/20165.675.735.565.65328,982
6/29/201668.3969.0968.0168.79729,296
6/29/20165.565.845.505.781,096,722
6/28/201665.4667.6964.8867.611,072,103
6/28/20165.385.485.275.44150,111
6/27/201667.0667.1063.9764.252,332,718
6/27/20165.405.405.105.29118,375
6/24/201668.7969.8467.6168.124,259,330
6/24/20165.355.735.355.44498,823
6/23/201671.3372.1871.2271.731,228,963
6/23/20165.745.865.665.83204,948
6/22/201669.6070.6369.5170.221,134,560
6/22/20165.825.915.535.70439,204
6/21/201669.3370.1869.1669.801,489,760
6/21/20165.485.725.485.70113,821
6/20/201669.7070.3569.0669.11791,057
6/20/20165.355.595.335.53451,740
6/17/201668.3468.7767.9568.331,051,955
6/17/20165.225.385.195.2989,414
6/16/201667.7568.2867.5068.201,023,041
6/16/20165.305.305.125.17111,908
6/15/201668.1169.2267.9568.31627,074
6/15/20165.205.555.175.40592,869
6/14/201668.3469.0167.5867.921,094,104
6/14/20165.065.265.025.21143,060
6/13/201668.5769.5468.3368.70824,066
6/13/20165.165.335.125.14156,717
6/10/201669.1169.2468.5369.04732,172
6/10/20165.595.625.235.26250,192
6/9/201670.0770.1269.1569.92527,884
6/9/20165.765.805.675.72296,208
6/8/201669.8170.5669.8170.54736,341
6/8/20165.945.985.755.801,163,978
6/7/201670.5070.7569.8469.89556,539
6/7/20165.595.945.595.871,740,010
6/6/201670.4071.0969.9870.50628,778
6/6/20165.355.555.325.53781,265
6/3/201670.5970.6269.2570.441,250,564
6/3/20165.365.565.275.2784,692
6/2/201671.1871.5570.6671.471,018,513
6/2/20165.235.425.225.41444,866
6/1/201670.6571.4370.5071.283,213,950
6/1/20165.215.345.015.32116,819
5/31/201672.9273.2272.1172.411,072,014
5/31/20165.325.365.255.30549,832
5/30/20165.305.315.185.3082,400
5/27/201672.3673.0672.1872.49520,198
5/27/20165.155.285.125.2577,713
5/26/201672.3272.5571.7972.341,125,825
5/26/20165.155.245.085.16141,218
5/25/201671.6972.7971.5572.28683,183
5/25/20164.915.124.905.09294,126
5/24/201670.1971.7969.6871.27571,802
5/24/20164.914.964.854.85114,923
5/23/201670.2870.7569.5769.77423,860
5/20/201669.9770.6069.3970.51627,824
5/20/20164.924.934.814.85110,477
5/19/201669.4270.5969.3669.89818,841
5/19/20164.804.964.744.87196,224
5/18/201667.4769.9967.2669.87928,773
5/18/20164.904.904.754.79165,954
5/17/201667.9568.2167.0367.48561,376
5/17/20164.824.964.804.86262,587
5/16/201667.7268.2667.2867.96445,250
5/16/20164.644.814.584.79194,534
5/13/201668.0868.6867.3067.58930,282
5/13/20164.594.704.534.54207,632
5/12/201668.8569.1067.5167.95533,819
5/12/20164.644.764.564.61193,467
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center