$62.54 -0.01 (%) First Republic Bank - NYSE

Jul. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
7/27/201563.0063.1162.3362.55517,747
7/27/20155.085.275.035.08217,000
7/24/201563.7464.1163.3863.59452,801
7/24/20155.365.365.025.16155,360
7/23/201564.4064.7463.7263.78583,319
7/23/20155.415.655.205.30139,841
7/22/201563.3264.8263.3264.39671,693
7/22/20155.545.595.285.45116,704
7/21/201563.8064.3863.1563.29639,650
7/21/20155.135.805.135.62466,040
7/20/201563.7764.1863.4863.77564,925
7/20/20155.265.265.055.05221,959
7/17/201563.5063.9863.0063.68860,745
7/17/20155.425.425.175.26311,631
7/16/201564.6965.0563.4263.951,265,954
7/16/20155.435.445.305.40229,454
7/15/201564.9365.1864.4764.69746,135
7/15/20155.515.525.355.40354,658
7/14/201564.2564.6463.8464.61712,694
7/14/20155.465.645.465.56222,019
7/13/201564.0064.4463.9464.25682,993
7/13/20155.505.545.425.5186,810
7/10/201563.4663.8363.2863.52681,888
7/10/20155.515.575.435.54160,857
7/9/201562.5062.9262.0562.511,081,394
7/9/20155.465.595.435.46148,745
7/8/201562.2662.4761.6061.72809,827
7/8/20155.455.545.395.48155,324
7/7/201563.5263.5262.2162.651,050,298
7/7/20155.645.665.445.57229,202
7/6/201562.1363.5362.1363.49756,069
7/6/20155.525.705.305.68267,562
7/3/20155.705.775.545.57108,726
7/2/201564.1864.1862.9563.56616,119
7/2/20155.675.765.505.72352,771
7/1/201563.8864.2663.5764.18925,901
6/30/201563.8063.9562.7163.031,484,943
6/30/20155.805.835.725.81185,284
6/29/201563.4163.8163.1163.17846,814
6/29/20155.725.775.605.76241,334
6/26/201564.1664.4063.9364.33725,040
6/26/20155.845.845.755.77200,004
6/25/201564.0864.3763.5163.71601,650
6/25/20156.026.025.825.85476,828
6/24/201564.2564.4763.7063.85541,278
6/24/20156.166.205.946.00574,898
6/23/201563.7464.4363.3264.41630,625
6/23/20156.136.276.086.23537,429
6/22/201563.2363.6663.1063.48805,511
6/22/20155.906.125.866.11293,340
6/19/201563.4963.5162.6162.611,560,761
6/19/20156.026.025.865.86319,452
6/18/201563.7263.8463.2763.37951,176
6/18/20156.216.235.945.99465,989
6/17/201564.2164.6163.2863.49872,982
6/17/20156.366.376.136.181,365,332
6/16/201563.9864.5163.8163.99828,341
6/16/20156.306.316.226.26347,559
6/15/201563.5464.0763.1463.78525,313
6/15/20156.156.376.146.29171,645
6/12/201564.1564.2163.6463.99693,528
6/12/20156.326.336.166.31703,540
6/11/201564.2964.6363.9964.39873,723
6/11/20156.526.576.386.39144,846
6/10/201563.8664.4363.5164.27935,682
6/10/20156.546.626.466.51569,212
6/9/201562.8063.7462.4963.54627,682
6/9/20156.516.606.446.47193,609
6/8/201562.7063.3062.5862.66906,096
6/8/20156.676.676.396.42219,368
6/5/201562.3562.9262.2362.91639,211
6/5/20156.646.836.596.72430,430
6/4/201561.8662.2861.5361.80859,034
6/4/20156.916.916.646.65727,165
6/3/201561.2562.4761.0461.991,142,201
6/3/20157.027.066.916.96108,535
6/2/201560.3561.0160.1560.95720,538
6/2/20156.867.186.867.04181,034
6/1/201560.8960.8959.8060.31596,018
6/1/20157.047.046.756.81414,449
5/29/201561.1461.2260.1460.551,388,329
5/29/20156.827.056.746.93720,212
5/28/201561.6661.6761.1861.38402,214
5/28/20156.726.866.706.80410,583
5/27/201561.0461.7460.8161.67503,392
5/27/20156.846.916.746.82324,195
5/26/201560.7761.0260.2960.65479,168
5/26/20156.906.906.756.80437,471
5/25/20156.826.936.826.8666,847
5/22/201561.1261.2860.8161.02504,456
5/22/20157.037.126.806.85255,019
5/21/201561.2361.3560.9961.26453,144
5/21/20156.957.166.897.07146,487
5/20/201561.7361.7361.0361.14415,788
5/20/20156.887.026.806.89204,720
5/19/201560.8061.9460.7761.831,118,587
5/19/20156.887.006.786.80365,048
5/18/201560.0760.9960.0760.94655,305
5/15/201561.2261.2259.7360.07346,744
5/15/20156.906.976.696.87411,918
  • Showing 1-100 of 2,425 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!