FIRST REPUBLIC BANK (SAN $39.74

down -0.07


17/5/2013 04:17 PM  |  NYSE : FRC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FRC historical data

Date Open High Low Close Volume
5/17/2013 39.97 40.02 39.65 39.74 37828
5/16/2013 40.03 40.08 39.69 39.81 4863
5/15/2013 39.83 40.11 39.71 40.03 4731
5/14/2013 39.37 40.11 39.37 39.84 7513
5/13/2013 39.24 39.51 39.24 39.49 3986
5/10/2013 39.37 39.48 39.22 39.38 2964
5/9/2013 39.08 39.45 39.08 39.34 5582
5/8/2013 38.84 39.22 38.82 39.09 6536
5/7/2013 38.50 38.94 38.25 38.94 6397
5/6/2013 38.29 38.51 38.07 38.30 6133
5/3/2013 38.33 38.64 37.89 38.22 11587
5/2/2013 37.48 38.56 37.40 37.99 41940
5/1/2013 37.88 37.94 37.40 37.41 9106
4/30/2013 37.45 37.99 37.37 37.98 8453
4/29/2013 37.50 37.68 37.44 37.52 934
4/26/2013 37.79 37.98 37.47 37.50 6335
4/25/2013 37.71 37.89 37.48 37.79 7588
4/24/2013 37.60 37.79 37.48 37.60 7783
4/23/2013 37.18 37.70 37.18 37.59 7089
4/22/2013 36.93 37.10 36.54 37.03 8516
4/19/2013 36.81 37.15 36.45 36.89 7616
4/18/2013 36.91 36.91 36.43 36.69 7679
4/17/2013 37.80 37.80 36.66 36.78 15411
4/16/2013 38.40 38.80 37.81 37.84 15470
4/15/2013 39.94 40.18 38.07 38.22 17530
4/12/2013 39.81 40.10 39.59 40.00 10366
4/11/2013 39.81 40.20 39.45 40.03 8358
4/10/2013 39.73 40.31 39.61 39.84 9733
4/9/2013 38.62 39.64 38.32 39.47 21318
4/8/2013 37.52 37.84 37.39 37.79 5807
4/5/2013 37.01 37.52 36.76 37.49 6216
4/4/2013 37.36 37.71 37.22 37.40 4036
4/3/2013 37.72 37.81 37.12 37.42 7057
4/2/2013 38.07 38.21 37.64 37.73 4404
4/1/2013 38.51 38.51 37.73 37.87 7837
3/28/2013 38.44 38.62 38.25 38.62 5153
3/27/2013 38.28 38.62 38.08 38.49 6204
3/26/2013 38.60 38.75 38.26 38.40 5877
3/25/2013 38.33 38.66 38.19 38.43 9900
3/22/2013 38.10 38.30 37.90 38.16 7509
3/21/2013 37.94 38.42 37.82 38.10 8376
3/20/2013 38.01 38.17 37.80 38.06 4646
3/19/2013 37.74 38.11 37.64 37.89 9460
3/18/2013 37.75 38.08 37.60 37.75 5454
3/15/2013 38.06 38.29 37.86 38.09 10065
3/14/2013 38.01 38.24 37.93 38.09 8103
3/13/2013 37.93 37.94 37.69 37.92 4354
3/12/2013 37.95 38.06 37.75 37.82 13942
3/11/2013 38.43 38.49 37.75 37.90 16578
3/8/2013 38.04 38.45 37.78 38.43 12913
3/7/2013 37.36 37.93 37.36 37.86 9916
3/6/2013 37.31 37.58 37.20 37.39 7293
3/5/2013 37.08 37.37 36.97 37.17 5780
3/4/2013 36.79 37.05 36.64 37.01 5803
3/1/2013 36.37 36.89 36.29 36.86 6274
2/28/2013 36.36 36.74 36.32 36.45 7275
2/27/2013 36.32 36.56 36.13 36.45 4871
2/26/2013 36.16 36.42 35.91 36.42 6233
2/25/2013 37.00 37.05 36.06 36.06 3413
2/22/2013 36.56 36.91 36.44 36.91 4648
2/21/2013 36.75 36.91 36.28 36.40 7702
2/20/2013 37.11 37.27 36.67 36.68 5177
2/19/2013 37.18 37.21 36.95 37.05 7665
2/15/2013 37.09 37.31 37.00 37.11 5642
2/14/2013 37.18 37.45 37.12 37.24 5331
2/13/2013 37.26 37.39 37.07 37.17 6551
2/12/2013 37.23 37.30 37.00 37.19 5468
2/11/2013 36.94 37.33 36.75 37.26 5472
2/8/2013 36.78 37.16 36.63 36.93 4528
2/7/2013 37.00 37.22 36.74 36.81 8992
2/6/2013 36.49 37.10 36.49 37.09 7153
2/5/2013 36.15 36.89 36.00 36.73 11392
2/4/2013 35.99 36.21 35.88 36.15 8086
2/1/2013 35.81 36.32 35.62 36.30 11753
1/31/2013 35.59 35.77 35.35 35.69 9143
1/30/2013 35.41 35.68 35.10 35.58 7941
1/29/2013 35.44 35.54 35.23 35.42 10189
1/28/2013 35.48 35.62 35.34 35.35 7612
1/25/2013 35.65 35.65 35.19 35.34 11605
1/24/2013 35.99 36.08 35.49 35.60 9522
1/23/2013 35.95 36.24 35.91 35.94 6016
1/22/2013 35.83 36.11 35.83 36.08 10004
1/18/2013 35.86 35.89 35.30 35.89 7554
1/17/2013 36.06 36.06 35.62 35.87 10038
1/16/2013 34.94 36.10 34.91 35.60 15224
1/15/2013 34.49 34.65 34.37 34.54 11171
1/14/2013 34.55 34.75 34.26 34.65 6015
1/11/2013 34.55 34.72 34.18 34.66 6630
1/10/2013 34.48 34.79 34.32 34.49 8453
1/9/2013 34.96 35.02 34.23 34.35 12207
1/8/2013 34.53 35.06 34.43 34.95 11538
1/7/2013 34.67 34.84 34.44 34.47 10854
1/4/2013 34.13 34.94 34.06 34.79 10972
1/3/2013 33.20 33.92 33.09 33.69 10912
1/2/2013 33.41 33.45 32.84 33.15 11522
12/31/2012 32.58 32.90 32.52 32.78 4888
12/28/2012 32.34 32.88 32.25 32.64 4913
12/27/2012 32.75 32.89 32.34 32.60 5795
12/26/2012 33.00 33.10 32.73 32.74 4371
12/24/2012 33.16 33.71 32.85 32.96 3760
Marketplace
Trading Center