$51.00 +0.73 (%) First Republic Bank - NYSE

Jan. 29, 2015 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
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
1/16/20157.187.757.147.55377,992
1/15/201548.7448.9047.2047.621,932,921
1/15/20157.247.457.167.24379,144
1/14/201547.5847.8646.7047.761,099,390
1/14/20157.067.256.757.15481,660
1/13/201547.9749.5047.8448.37950,585
1/13/20157.427.507.087.11606,818
1/12/201549.7449.8248.8449.08347,961
1/12/20157.687.687.337.42328,936
1/9/201550.6950.6949.6649.73632,500
1/9/20157.927.987.777.90284,748
1/8/201549.9250.6549.8450.63407,955
1/8/20158.068.157.767.84213,043
1/7/201549.6549.8349.2249.68707,519
1/7/20158.508.688.078.11554,312
1/6/201550.2450.6048.4749.161,007,443
1/6/20158.018.537.728.35660,200
1/5/201551.7452.0450.5150.54611,851
1/5/20159.159.158.038.11341,151
1/2/201552.3952.4951.0952.10589,267
1/2/20158.999.348.809.28539,061
12/31/201453.0053.0052.0652.12405,374
12/31/20148.959.108.578.99291,232
12/30/201452.8153.0052.5052.78432,380
12/30/20148.859.028.668.95317,461
12/29/201452.5053.0752.2852.86518,641
12/29/20148.699.138.688.81491,115
12/26/201452.6852.8752.4052.50194,328
12/24/201452.9052.9052.2452.60425,781
12/24/20148.718.848.588.69406,290
12/23/201452.4352.9952.3252.91501,373
12/23/20148.659.018.598.75521,804
12/22/201452.1552.4451.5352.32487,861
12/22/20149.069.068.328.55545,199
12/19/201451.9452.4151.6552.15925,218
12/19/20148.408.908.288.88640,058
12/18/201451.5652.0051.0551.92774,834
12/18/20149.259.258.228.32581,527
12/17/201450.3551.2750.0751.12689,153
12/17/20147.868.867.798.58586,643
12/16/201450.1451.1150.0050.34668,808
12/16/20147.408.037.407.80660,553
12/15/201450.3751.0650.1850.551,425,999
12/15/20147.407.747.387.48285,401
12/12/201450.5550.9650.1850.21553,250
12/12/20147.287.757.167.42319,683
12/11/201450.9551.5850.8651.00342,662
12/11/20147.468.117.437.521,105,793
12/10/201451.9052.2250.5950.70712,449
12/10/20147.547.787.457.63594,768
12/9/201451.3652.3751.1752.26506,267
12/9/20147.828.167.758.13333,886
12/8/201451.8052.4451.5152.00791,519
12/8/20148.468.577.928.00691,265
12/5/201451.6052.3551.4151.81631,156
12/5/20148.468.858.448.73232,278
12/4/201451.3351.4851.0151.31316,044
12/4/20149.009.008.348.591,206,571
12/3/201450.3151.5050.3151.32613,893
12/3/20149.159.669.059.26666,477
12/2/201450.4951.2050.3850.81701,127
12/2/20149.209.679.059.10873,707
12/1/201451.3151.3150.3450.36760,271
12/1/20149.509.759.229.58469,418
11/28/201452.6152.6151.4251.53279,568
11/28/20149.649.929.409.69521,437
11/27/201410.3010.309.709.72511,292
11/26/201451.8952.7151.6152.60683,331
11/26/201410.9910.9910.6110.68313,645
11/25/201451.4351.8451.4051.81831,794
11/25/201411.3211.3310.8210.99395,771
11/24/201451.4551.7851.2951.47522,322
11/24/201411.5911.5911.1911.27447,851
11/21/201451.6952.0251.0251.13433,427
11/21/201411.3111.6011.1711.48881,816
11/20/201450.4951.4150.4951.33524,613
11/20/201410.6011.1510.5311.14566,066
11/19/201451.7151.7851.1851.54431,596
11/19/201411.0511.0510.4310.73542,830
11/18/201451.5951.8051.3151.44406,618
11/18/201411.2711.3010.9510.99393,707
11/17/201451.4051.6151.1151.50418,459
11/17/201411.3311.4811.1211.31267,300
11/14/201451.6252.0451.3351.51662,605
  • Showing 1-100 of 2,299 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center