$92.95 +1.10 (%) First Republic Bank - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20176.756.756.546.6155,346
1/13/201791.1194.1591.1192.951,356,730
1/13/20176.716.776.576.68229,058
1/12/201792.1092.3790.5591.851,231,225
1/12/20176.856.906.706.76196,176
1/11/201792.0592.4991.5592.491,850,568
1/11/20176.896.976.746.78303,303
1/10/201792.0092.6891.7092.301,105,947
1/10/20176.907.046.806.84562,893
1/9/201791.5892.6191.3692.021,057,241
1/9/20177.027.056.856.93359,906
1/6/201792.7693.4092.4592.75828,210
1/6/20177.247.337.037.17177,322
1/5/201792.4893.0391.1592.071,226,070
1/5/20177.437.537.167.17280,291
1/4/201792.9193.5192.4192.921,201,621
1/4/20177.227.437.227.39459,254
1/3/201792.9993.5991.7092.581,965,916
1/3/20177.157.277.117.20768,623
12/30/201691.6992.1591.1592.14780,751
12/30/20167.037.086.997.0398,093
12/29/201691.6392.3590.8291.481,654,490
12/29/20167.117.116.917.06143,460
12/28/201692.1792.2691.5491.871,080,040
12/28/20166.827.196.827.11227,676
12/27/201691.8492.3091.3792.07376,719
12/23/201691.1891.8590.9791.57452,551
12/23/20166.906.916.706.79139,537
12/22/201691.2091.5090.3091.201,056,597
12/22/20166.816.956.766.91144,788
12/21/201691.5791.7591.0291.29598,485
12/21/20166.976.996.786.78291,070
12/20/201691.2792.1990.5691.531,003,786
12/20/20166.866.986.826.91276,521
12/19/201688.6490.1888.4390.111,065,825
12/19/20166.836.866.676.78568,350
12/16/201689.7190.5688.1488.783,559,012
12/16/20166.907.116.776.87380,779
12/15/201689.1490.0287.9189.611,105,949
12/15/20166.856.966.816.92311,526
12/14/201688.5090.5788.0088.511,337,019
12/14/20167.057.146.716.86877,101
12/13/201688.6389.4688.2089.051,078,348
12/13/20167.027.247.017.111,094,079
12/12/201688.8589.2987.6588.16760,922
12/12/20167.507.586.946.991,253,864
12/9/201690.7190.9888.8489.04967,943
12/9/20167.207.417.127.21957,624
12/8/201688.9791.7188.6590.611,859,176
12/8/20166.867.346.867.091,519,980
12/7/201685.7288.5485.7088.301,506,545
12/7/20166.457.046.436.741,038,508
12/6/201685.3285.7384.5085.64710,264
12/6/20166.586.806.536.70648,641
12/5/201684.1384.8883.4684.52684,978
12/5/20166.476.746.476.641,785,976
12/2/201683.3984.1382.6483.371,123,066
12/2/20165.846.485.786.351,771,057
12/1/201682.7383.3582.0983.291,630,846
12/1/20165.555.895.545.791,653,301
11/30/201682.6183.0481.7581.901,088,754
11/30/20165.485.595.445.472,829,293
11/29/201681.0681.8480.7081.531,238,487
11/29/20165.305.305.145.16393,002
11/28/201681.8682.6780.5580.621,021,289
11/28/20165.505.505.335.36473,120
11/25/201682.7182.7581.7582.64387,258
11/25/20165.375.475.265.42110,454
11/24/20165.425.465.385.3839,376
11/23/201682.2682.5381.8282.371,007,672
11/23/20165.335.485.285.44228,016
11/22/201682.3682.3681.8682.12899,507
11/22/20165.585.585.355.46314,491
11/21/201683.3883.3881.7281.881,018,862
11/21/20165.495.675.455.55300,686
11/18/201683.4083.4082.1982.89849,595
11/18/20165.285.465.285.33112,882
11/17/201681.7683.6481.6983.221,708,319
11/17/20165.685.685.255.26292,561
11/16/201682.1982.3781.2681.301,257,908
11/16/20165.555.685.515.60190,468
11/15/201682.0583.5981.7583.343,012,248
11/15/20165.365.625.345.60314,699
11/14/201682.7586.3282.7584.691,868,649
11/14/20165.205.345.055.29559,981
11/11/201682.0582.7881.0382.371,108,908
11/11/20165.425.425.155.22188,220
11/10/201679.3882.6678.7682.541,815,640
11/10/20165.395.545.275.41179,737
11/9/201675.3378.3575.1378.041,110,919
11/9/20164.985.424.975.39177,255
11/8/201674.2974.8973.7174.34494,578
11/8/20165.125.194.995.05179,965
11/7/201674.0374.8373.5774.76625,468
11/7/20165.275.355.105.16227,579
11/4/201672.7273.7572.4972.84612,813
11/4/20165.125.124.915.04238,318
11/3/201673.6574.0572.4372.811,097,497
11/3/20165.075.225.055.11156,545
11/2/201674.1474.3073.3973.64651,582
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center