$57.36 +0.81 (%) First Republic Bank - NYSE

Mar. 30, 2015 | 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
3/30/201556.9257.6856.9257.36325,494
3/30/20156.686.716.486.58416,370
3/27/201556.6356.7156.1356.55535,941
3/27/20156.766.766.516.66243,715
3/26/201556.3156.9455.8956.74671,243
3/26/20157.067.106.676.81288,510
3/25/201557.3357.3756.4056.401,093,381
3/25/20156.676.946.646.84331,644
3/24/201557.4557.5957.1857.29679,943
3/24/20156.616.636.406.57268,756
3/23/201557.5757.8057.3657.461,076,023
3/23/20156.336.756.336.50416,612
3/20/201557.5157.6757.2257.541,089,686
3/20/20156.066.376.016.323,361,697
3/19/201557.0057.1356.4157.041,029,119
3/19/20156.086.335.965.99417,250
3/18/201557.3657.6656.6057.241,065,805
3/18/20155.656.195.656.14571,264
3/17/201557.0957.4356.7557.431,278,435
3/17/20155.705.855.605.67446,603
3/16/201556.8057.6056.7957.311,186,252
3/16/20155.995.995.625.79737,163
3/13/201557.6857.7255.8357.045,018,511
3/13/20156.176.205.896.05290,508
3/12/201558.8159.7858.6059.67454,062
3/12/20156.496.496.206.26412,930
3/11/201557.6158.5157.4458.46389,989
3/11/20156.366.516.246.48338,527
3/10/201557.6257.8257.1157.53469,263
3/10/20156.416.516.346.37426,160
3/9/201558.0758.4757.7557.98658,124
3/9/20156.716.716.406.54485,020
3/6/201558.3659.1057.7557.90922,986
3/6/20157.187.186.556.72915,598
3/5/201557.3257.9257.1057.70492,071
3/5/20157.057.056.836.95140,097
3/4/201557.3657.7056.9557.33478,315
3/4/20156.947.126.817.05188,911
3/3/201557.2257.5357.0557.46531,933
3/3/20156.797.046.636.94214,642
3/2/201557.0157.5556.4057.46488,254
3/2/20157.157.156.726.75377,080
2/27/201556.8757.3556.8157.00621,878
2/27/20157.447.447.107.19228,022
2/26/201556.5257.1356.2957.03444,064
2/26/20157.397.507.277.38377,674
2/25/201556.2156.5856.1356.53278,611
2/25/20157.427.487.187.45282,454
2/24/201556.5556.9055.9856.21395,896
2/24/20157.817.927.257.39523,411
2/23/201556.3756.6155.9756.58460,982
2/23/20157.827.987.567.71451,488
2/20/201556.0056.6755.3656.63369,894
2/20/20157.958.187.887.95332,167
2/19/201555.6856.1254.8955.89292,080
2/19/20157.928.127.667.99150,274
2/18/201556.3756.5055.4155.79515,949
2/18/20158.038.197.918.06276,606
2/17/201556.2956.5455.8056.49572,861
2/17/20157.998.197.818.16140,393
2/13/201556.7857.3356.1656.41554,347
2/13/20157.978.297.928.05297,440
2/12/201555.9856.8855.6956.79426,186
2/12/20157.858.137.757.86427,090
2/11/201555.6555.7555.2455.68625,342
2/11/20157.667.977.537.76296,105
2/10/201555.5855.9255.1655.82917,952
2/10/20158.388.387.667.95371,142
2/9/201554.9955.6754.7855.351,082,631
2/9/20158.128.468.048.36254,680
2/6/201555.3856.8555.0055.231,603,089
2/6/20157.868.107.868.08305,090
2/5/201552.9455.2152.9454.621,989,290
2/5/20157.727.927.637.81207,686
2/4/201552.8253.2752.5352.53446,397
2/4/20157.857.857.207.58320,535
2/3/201552.1653.2552.1652.85636,518
2/3/20157.758.187.658.00496,597
2/2/201550.9652.0950.9652.03671,112
2/2/20157.107.507.057.43258,437
1/30/201551.0051.4650.6750.92629,650
1/30/20156.427.086.407.05631,364
1/29/201550.2551.4550.2151.32627,409
1/29/20156.426.556.106.491,482,601
1/28/201551.8352.1250.2650.27464,125
1/28/20157.177.206.396.43468,065
1/27/201551.0852.0250.9451.53784,336
1/27/20156.907.256.907.20338,732
1/26/201550.8551.8050.4551.67579,702
1/26/20157.087.206.887.00550,591
1/23/201551.4851.6950.8651.21682,706
1/23/20156.977.196.887.03563,983
1/22/201549.7351.9449.7351.901,503,703
1/22/20157.007.276.916.99451,934
1/21/201548.1048.9748.0648.84799,708
1/21/20157.137.286.987.12429,830
1/20/201548.5048.6147.4648.101,114,202
1/20/20157.397.397.037.09550,174
1/19/20157.557.577.267.2685,960
1/16/201547.6548.6147.6548.40925,170
  • Showing 1-100 of 2,345 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center