$76.59 +0.92 (%) First Republic Bank - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201676.5477.3174.7775.67564,671
8/29/20165.145.144.915.02119,331
8/26/201674.1975.2674.1974.94840,818
8/26/20165.145.255.065.1257,489
8/25/201673.4274.2373.4274.18419,168
8/25/20165.125.235.085.13347,939
8/24/201673.5573.9973.1673.49375,654
8/24/20165.145.345.145.1884,858
8/23/201673.9074.3373.3973.41490,030
8/23/20165.085.255.065.20290,713
8/22/201673.5673.8573.3973.81362,223
8/22/20165.325.325.075.1477,737
8/19/201673.7673.7873.2773.73375,966
8/19/20165.445.445.285.3129,568
8/18/201673.3373.7372.9373.59449,257
8/18/20165.235.505.195.451,451,484
8/17/201672.9674.0072.9673.30668,923
8/17/20165.195.255.155.25224,130
8/16/201673.0173.6472.6873.16683,547
8/16/20165.225.275.155.211,099,705
8/15/201672.4173.3072.0873.22496,291
8/15/20165.195.395.165.20148,616
8/12/201672.0072.1571.6672.05409,622
8/12/20165.085.165.055.13147,389
8/11/201672.9272.9272.1972.48637,335
8/11/20165.145.205.065.0896,988
8/10/201673.0573.1871.9572.10494,529
8/10/20165.205.294.985.06188,479
8/9/201673.1673.5972.9573.24351,820
8/9/20165.205.275.115.22121,348
8/8/201673.6573.9873.1473.35485,145
8/8/20165.195.315.115.17205,443
8/5/201672.3273.7572.2073.54728,689
8/5/20164.945.134.825.12133,823
8/4/201671.2771.8271.1371.39517,691
8/4/20164.804.974.804.9473,587
8/3/201671.2671.7371.1271.43429,189
8/3/20164.784.914.624.85122,944
8/2/201670.7271.6870.4671.17697,013
8/2/20164.784.874.624.7586,123
8/1/201671.5772.1370.8871.03969,052
7/29/201671.6172.5271.3471.67615,876
7/29/20164.594.984.594.84122,859
7/28/201671.8771.9071.2671.69468,810
7/28/20164.754.904.664.69147,051
7/27/201671.7172.2871.5271.85571,201
7/27/20164.884.974.784.80121,066
7/26/201671.4972.1071.4971.60748,743
7/26/20164.944.984.804.85120,447
7/25/201671.1172.1370.7572.04980,849
7/25/20165.075.084.864.98195,945
7/22/201670.4171.2970.2171.21641,821
7/22/20165.055.185.055.16159,764
7/21/201670.7770.8170.0170.27532,540
7/21/20165.085.245.035.0672,622
7/20/201670.7970.9570.3470.70531,082
7/20/20165.135.204.905.08158,713
7/19/201670.5771.1170.2970.60743,655
7/19/20165.355.395.145.20162,882
7/18/201672.0072.0071.0171.10673,708
7/18/20165.205.435.205.3979,952
7/15/201671.8672.5271.5371.80964,459
7/15/20165.385.505.265.3582,210
7/14/201672.1972.2071.0171.281,512,159
7/14/20165.305.385.295.38108,923
7/13/201671.6672.1071.2571.44852,821
7/13/20165.405.515.225.23178,829
7/12/201671.2772.0071.2771.62863,541
7/12/20165.415.625.415.51287,267
7/11/201669.7270.8269.5970.39620,568
7/11/20165.535.565.375.4393,951
7/8/201668.9669.9168.9569.28612,179
7/8/20165.555.555.425.4895,727
7/7/201667.1168.4967.1168.26869,619
7/7/20165.635.685.405.47118,590
7/6/201666.8167.3665.9966.931,406,008
7/6/20165.625.695.515.64125,720
7/5/201667.9568.1467.1867.57738,010
7/5/20165.745.755.575.68901,938
7/4/20165.905.905.585.78133,461
7/1/201669.6869.8268.1368.73768,809
6/30/201669.1669.9968.2269.99949,272
6/30/20165.675.735.565.65328,982
6/29/201668.3969.0968.0168.79729,296
6/29/20165.565.845.505.781,096,722
6/28/201665.4667.6964.8867.611,072,103
6/28/20165.385.485.275.44150,111
6/27/201667.0667.1063.9764.252,332,718
6/27/20165.405.405.105.29118,375
6/24/201668.7969.8467.6168.124,259,330
6/24/20165.355.735.355.44498,823
6/23/201671.3372.1871.2271.731,228,963
6/23/20165.745.865.665.83204,948
6/22/201669.6070.6369.5170.221,134,560
6/22/20165.825.915.535.70439,204
6/21/201669.3370.1869.1669.801,489,760
6/21/20165.485.725.485.70113,821
6/20/201669.7070.3569.0669.11791,057
6/20/20165.355.595.335.53451,740
6/17/201668.3468.7767.9568.331,051,955
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center