$63.49 -0.07 (%) First Republic Bank - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
7/3/20155.705.775.545.57108,726
7/2/201564.1864.1862.9563.56616,119
7/2/20155.675.765.505.72352,771
7/1/201563.8864.2663.5764.18925,901
6/30/201563.8063.9562.7163.031,484,943
6/30/20155.805.835.725.81185,284
6/29/201563.4163.8163.1163.17846,814
6/29/20155.725.775.605.76241,334
6/26/201564.1664.4063.9364.33725,040
6/26/20155.845.845.755.77200,004
6/25/201564.0864.3763.5163.71601,650
6/25/20156.026.025.825.85476,828
6/24/201564.2564.4763.7063.85541,278
6/24/20156.166.205.946.00574,898
6/23/201563.7464.4363.3264.41630,625
6/23/20156.136.276.086.23537,429
6/22/201563.2363.6663.1063.48805,511
6/22/20155.906.125.866.11293,340
6/19/201563.4963.5162.6162.611,560,761
6/19/20156.026.025.865.86319,452
6/18/201563.7263.8463.2763.37951,176
6/18/20156.216.235.945.99465,989
6/17/201564.2164.6163.2863.49872,982
6/17/20156.366.376.136.181,365,332
6/16/201563.9864.5163.8163.99828,341
6/16/20156.306.316.226.26347,559
6/15/201563.5464.0763.1463.78525,313
6/15/20156.156.376.146.29171,645
6/12/201564.1564.2163.6463.99693,528
6/12/20156.326.336.166.31703,540
6/11/201564.2964.6363.9964.39873,723
6/11/20156.526.576.386.39144,846
6/10/201563.8664.4363.5164.27935,682
6/10/20156.546.626.466.51569,212
6/9/201562.8063.7462.4963.54627,682
6/9/20156.516.606.446.47193,609
6/8/201562.7063.3062.5862.66906,096
6/8/20156.676.676.396.42219,368
6/5/201562.3562.9262.2362.91639,211
6/5/20156.646.836.596.72430,430
6/4/201561.8662.2861.5361.80859,034
6/4/20156.916.916.646.65727,165
6/3/201561.2562.4761.0461.991,142,201
6/3/20157.027.066.916.96108,535
6/2/201560.3561.0160.1560.95720,538
6/2/20156.867.186.867.04181,034
6/1/201560.8960.8959.8060.31596,018
6/1/20157.047.046.756.81414,449
5/29/201561.1461.2260.1460.551,388,329
5/29/20156.827.056.746.93720,212
5/28/201561.6661.6761.1861.38402,214
5/28/20156.726.866.706.80410,583
5/27/201561.0461.7460.8161.67503,392
5/27/20156.846.916.746.82324,195
5/26/201560.7761.0260.2960.65479,168
5/26/20156.906.906.756.80437,471
5/25/20156.826.936.826.8666,847
5/22/201561.1261.2860.8161.02504,456
5/22/20157.037.126.806.85255,019
5/21/201561.2361.3560.9961.26453,144
5/21/20156.957.166.897.07146,487
5/20/201561.7361.7361.0361.14415,788
5/20/20156.887.026.806.89204,720
5/19/201560.8061.9460.7761.831,118,587
5/19/20156.887.006.786.80365,048
5/18/201560.0760.9960.0760.94655,305
5/15/201561.2261.2259.7360.07346,744
5/15/20156.906.976.696.87411,918
5/14/201560.6761.0560.1761.04540,732
5/14/20157.277.366.946.98225,307
5/13/201560.0060.4759.6760.37571,614
5/13/20157.497.557.247.30208,908
5/12/201559.0060.0058.7059.82619,666
5/12/20157.357.477.237.44224,039
5/11/201559.3059.5058.9459.29413,887
5/11/20157.547.547.307.33293,574
5/8/201558.5059.7158.4259.31616,340
5/8/20157.357.637.267.58517,253
5/7/201558.6158.6257.9558.42548,475
5/7/20157.607.637.237.28441,971
5/6/201558.5058.6057.6658.58721,314
5/6/20157.777.817.407.64790,340
5/5/201558.2559.0158.1558.38528,398
5/5/20158.688.758.228.30210,581
5/4/201558.1958.6457.8458.42841,498
5/4/20158.218.508.128.37167,241
5/1/201558.4159.0657.9558.12380,763
5/1/20158.288.367.948.23151,854
4/30/201559.0259.3857.9858.29890,897
4/30/20158.148.248.018.22309,388
4/29/201558.8559.5058.6359.10358,139
4/29/20158.108.307.968.14262,118
4/28/201558.3759.3057.9859.11431,544
4/28/20158.038.167.878.03165,474
4/27/201558.7959.6858.4058.53646,393
4/27/20158.198.227.968.08194,858
4/24/201559.4359.5558.6658.81305,913
4/24/20158.308.418.118.14267,546
4/23/201559.1959.9659.0359.37642,075
4/23/20158.118.398.078.37365,207
  • Showing 1-100 of 2,408 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!