$47.08 0.00 (%) First Republic Bank - NYSE

Oct. 23, 2014 | 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
10/23/201447.3247.3746.5147.081,621,380
10/23/201411.4711.6111.2011.25339,357
10/22/201447.3347.6546.8346.881,189,009
10/22/201411.5612.0611.1111.111,167,731
10/21/201446.6847.7346.6847.511,751,737
10/21/201411.4111.5111.0811.35608,943
10/20/201446.9547.0846.2046.391,628,146
10/20/201410.9711.0410.8010.95298,167
10/17/201447.6047.6246.8147.191,911,341
10/17/201411.3911.5410.8510.94852,223
10/16/201444.5647.6044.5647.373,890,909
10/16/201410.1011.0110.1010.92832,799
10/15/201446.6847.1045.7346.362,274,421
10/15/201410.0110.649.9810.44657,742
10/14/201447.1647.6046.7747.081,273,626
10/14/201411.0511.3110.4210.43747,836
10/13/201447.6747.8747.0847.141,496,323
10/10/201448.2948.5847.5047.52981,592
10/10/201411.3011.3710.7011.06747,362
10/9/201449.3149.3148.1748.341,225,377
10/9/201411.7411.9111.3111.42453,450
10/8/201448.5049.2448.2549.18877,024
10/8/201412.0212.0311.4111.84806,330
10/7/201449.2449.4748.4948.50687,782
10/7/201412.2812.5512.0512.15306,312
10/6/201449.7549.8849.2249.38631,217
10/6/201412.6412.6712.1012.32401,747
10/3/201449.4149.9749.3549.66900,896
10/3/201412.2712.7612.2712.60760,178
10/2/201449.1449.3648.3949.211,055,610
10/2/201412.1512.4511.6112.26680,957
10/1/201449.7349.8149.0049.251,177,256
10/1/201413.0013.0312.1512.27508,372
9/30/201449.6049.7949.3649.38852,957
9/30/201413.1113.4112.8312.89481,921
9/29/201449.1449.6549.0249.581,009,469
9/29/201413.0013.2812.9313.14517,727
9/26/201448.6550.0048.5049.511,922,946
9/26/201413.0813.2412.9013.09585,998
9/25/201448.4548.6248.0848.141,274,114
9/25/201413.5013.5012.9613.00525,151
9/24/201447.6748.2247.6248.161,002,573
9/24/201413.4113.7313.1313.551,279,619
9/23/201448.0648.1847.5947.59732,046
9/23/201413.0513.6112.9513.45583,604
9/22/201448.0848.1347.5947.77779,161
9/22/201413.8813.8813.1213.12528,852
9/19/201448.7248.9648.0848.231,134,080
9/19/201414.3214.4113.9214.00627,769
9/18/201448.3448.7048.1948.60918,935
9/18/201414.6614.7914.3114.33407,490
9/17/201448.1048.7048.1048.33764,676
9/17/201415.0015.0014.5714.69415,021
9/16/201448.3248.3247.7247.921,428,424
9/16/201414.6515.0914.5715.001,043,037
9/15/201448.7648.8147.9948.311,314,015
9/15/201414.8614.9414.6514.71245,513
9/12/201448.9949.5048.5448.871,036,756
9/12/201415.0215.0814.8414.87353,439
9/11/201448.5849.0948.4348.98751,473
9/11/201415.0015.0114.7614.96266,853
9/10/201449.0649.5548.7448.85901,805
9/10/201415.0915.1514.8515.03214,137
9/9/201449.3249.3848.8148.91989,731
9/9/201414.9915.2714.9315.01284,721
9/8/201449.5649.6749.1949.50379,268
9/8/201415.1615.2914.6514.94328,305
9/5/201449.2849.7848.8949.60809,293
9/5/201415.3615.3915.0315.27202,000
9/4/201448.8449.3048.8349.271,119,141
9/4/201415.5015.8015.4215.45165,663
9/3/201449.0049.1048.5948.80867,763
9/3/201416.0216.1115.4515.48505,415
9/2/201449.0949.1448.4148.911,035,135
9/2/201416.4416.4415.6915.82233,361
8/29/201448.5049.0148.3848.90530,754
8/29/201416.5916.6916.2616.46217,859
8/28/201448.5848.6948.2948.44442,930
8/28/201416.5016.6016.3716.43486,461
8/27/201449.2949.2948.7248.81488,777
8/27/201416.7316.7416.3916.66195,360
8/26/201449.0149.4148.8549.16735,344
8/26/201416.2016.9016.2016.64399,862
8/25/201449.0549.3148.5348.97657,986
8/25/201416.1016.1315.9516.07160,461
8/22/201448.7249.1348.5148.87733,402
8/22/201415.8316.1015.6616.00297,417
8/21/201448.4548.9548.1648.72526,533
8/21/201415.6115.9015.4415.84194,508
8/20/201448.3248.4247.9748.33404,702
8/20/201416.1416.1415.6015.70193,426
8/19/201448.1648.5948.0048.40801,722
8/19/201415.6016.1415.5716.08363,150
8/18/201448.7549.4847.9248.161,555,128
8/18/201415.5515.7315.3015.63118,697
8/15/201447.4248.5147.2348.452,781,443
8/15/201415.8315.9715.2315.47762,314
8/14/201445.9947.1545.9947.121,658,898
8/14/201416.0716.2315.8215.84386,260
8/13/201446.1446.2945.8845.961,394,973
  • Showing 1-100 of 2,226 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center