$70.47 -0.61 (%) First Republic Bank - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:45 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
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
4/13/201666.4867.6766.4667.50923,537
4/13/20163.794.203.794.171,571,857
4/12/201665.1165.9764.8665.79501,297
4/12/20163.703.843.623.811,251,738
4/11/201664.9465.7164.5964.90521,418
4/11/20163.533.733.533.69737,930
4/8/201665.3265.8264.2264.46983,394
4/8/20163.603.663.513.55137,326
4/7/201666.1166.3764.0464.70930,487
4/7/20163.593.673.463.50458,002
4/6/201666.3867.0766.0866.95648,332
4/6/20163.603.703.473.66442,342
4/5/201666.2267.3065.9766.32747,950
4/5/20163.453.543.403.50228,916
4/4/201666.6067.7366.2567.06762,532
4/4/20163.473.473.383.43520,639
4/1/201666.0466.8165.3366.56880,264
4/1/20163.603.603.433.45286,514
3/31/201666.7867.1066.2366.64559,020
3/31/20163.753.763.603.68336,188
3/30/201666.7967.9866.5167.02587,060
3/30/20163.763.863.663.76337,698
3/29/201666.3266.6465.2266.59877,207
3/29/20163.503.763.403.73459,019
3/28/201666.6367.0865.6766.73580,807
3/28/20163.523.563.423.51469,888
3/24/201666.0466.8065.6066.66694,942
3/24/20163.603.643.503.51167,651
3/23/201667.1767.5966.5666.83624,071
3/23/20163.653.653.573.58177,343
3/22/201666.3867.3965.7567.17673,063
3/22/20163.723.753.603.63153,369
3/21/201666.0067.1165.3166.78570,892
3/21/20163.863.863.703.71161,237
3/18/201665.5166.5265.2165.871,221,206
3/18/20163.803.913.793.86139,911
3/17/201665.4665.5664.0765.211,206,326
3/17/20163.843.873.763.77531,633
3/16/201666.1266.4365.0365.761,077,170
3/16/20163.793.813.753.77128,672
3/15/201666.2966.8065.9366.15811,073
3/15/20163.873.873.723.78322,850
3/14/201666.5267.3366.2666.93516,694
3/14/20163.933.933.803.86129,109
3/11/201665.7167.0165.3766.78934,166
3/11/20163.983.983.913.94307,456
3/10/201665.8266.2064.3964.941,404,802
3/10/20163.983.993.863.90318,349
3/9/201665.9766.4164.8765.11738,771
3/9/20164.014.033.953.98337,485
3/8/201666.3766.4765.5565.82819,441
3/8/20164.064.073.903.981,371,365
3/7/201667.2967.6766.3866.761,148,262
3/7/20164.354.504.204.24233,615
3/4/201667.5368.4166.9067.891,038,950
3/4/20164.254.504.224.48355,352
3/3/201666.2867.4265.8267.421,080,842
3/3/20164.064.304.044.27178,449
3/2/201665.2066.3064.7166.291,020,193
3/2/20164.154.174.044.09208,054
3/1/201662.6565.1562.3064.981,508,292
3/1/20164.004.204.004.15132,462
2/29/201663.4163.8161.5061.54814,004
2/29/20164.054.153.964.031,068,478
2/26/201662.6664.2962.1863.581,680,312
2/26/20164.104.183.964.01115,724
2/25/201660.0362.5460.0362.282,092,622
2/25/20164.054.103.964.03154,180
2/24/201658.8259.8357.8959.771,146,021
2/24/20163.854.043.724.0077,144
2/23/201661.0761.0759.3059.74798,960
2/23/20164.244.243.953.96142,729
2/22/201661.2562.1861.1061.331,067,481
2/22/20164.184.314.174.23161,706
2/19/201658.9860.2358.5159.861,120,893
2/19/20164.004.084.004.07251,693
2/18/201660.9161.1759.2259.52700,949
2/18/20164.104.154.054.13287,143
2/17/201660.5161.3760.2260.871,270,991
2/17/20163.664.063.664.02258,257
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center