$68.12 -3.61 (%) First Republic Bank - New York Stock Exchange, Inc.

Jun. 24, 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
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
5/11/201668.7069.1368.2868.36592,843
5/11/20164.404.604.334.58133,687
5/10/201667.7069.0067.6968.99768,944
5/10/20164.484.584.384.40165,134
5/9/201668.1068.6567.7467.85516,594
5/9/20164.574.604.404.44239,529
5/6/201667.7368.2667.5668.26479,271
5/6/20164.534.734.394.63206,179
5/5/201668.5369.1067.8868.17602,703
5/5/20164.644.644.274.46171,925
5/4/201668.9869.1867.5568.49946,576
5/4/20164.684.684.454.46160,595
5/3/201669.7570.1669.1569.72540,388
5/3/20164.694.734.524.59317,088
5/2/201670.3371.0369.8870.88649,826
5/2/20164.844.894.654.74261,045
4/29/201670.0070.5869.5070.32660,630
4/29/20164.955.014.784.881,272,232
4/28/201670.5371.3370.0970.41505,444
4/28/20164.795.044.744.86434,294
4/27/201671.1071.6270.4571.08591,594
4/27/20164.704.904.634.79218,116
4/26/201670.8471.1170.1471.051,094,617
4/26/20164.794.804.584.58199,065
4/25/201670.7070.8770.3370.74630,205
4/25/20164.864.934.664.71481,425
4/22/201671.1271.6970.4370.93742,421
4/22/20164.644.964.624.89639,096
4/21/201672.0572.3071.0271.12655,139
4/21/20164.604.684.544.60459,877
4/20/201671.5572.2671.3972.04860,146
4/20/20164.564.794.564.60259,973
4/19/201671.1771.8570.5771.32861,438
4/19/20164.454.644.454.63781,702
4/18/201670.0971.5669.8871.32923,112
4/18/20164.164.564.164.45483,950
4/15/201670.7671.2570.0170.831,016,254
4/15/20164.154.364.134.32144,238
4/14/201668.0572.6368.0369.882,260,722
4/14/20164.174.334.154.23707,772
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center