$72.30 -0.19 (%) First Republic Bank - New York Stock Exchange, Inc.

May. 31, 2016 | 02:35 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
5/30/20165.305.315.185.3082,400
5/27/201672.3673.0672.1872.49520,198
5/27/20165.155.285.125.2577,713
5/26/201672.3272.5571.7972.341,125,825
5/26/20165.155.245.085.16141,218
5/25/201671.6972.7971.5572.28683,183
5/25/20164.915.124.905.09294,126
5/24/201670.1971.7969.6871.27571,802
5/24/20164.914.964.854.85114,923
5/23/201670.2870.7569.5769.77423,860
5/20/201669.9770.6069.3970.51627,824
5/20/20164.924.934.814.85110,477
5/19/201669.4270.5969.3669.89818,841
5/19/20164.804.964.744.87196,224
5/18/201667.4769.9967.2669.87928,773
5/18/20164.904.904.754.79165,954
5/17/201667.9568.2167.0367.48561,376
5/17/20164.824.964.804.86262,587
5/16/201667.7268.2667.2867.96445,250
5/16/20164.644.814.584.79194,534
5/13/201668.0868.6867.3067.58930,282
5/13/20164.594.704.534.54207,632
5/12/201668.8569.1067.5167.95533,819
5/12/20164.644.764.564.61193,467
5/11/201668.7069.1368.2868.36592,843
5/11/20164.404.604.334.58133,687
5/10/201667.7069.0067.6968.99768,944
5/10/20164.484.584.384.40165,134
5/9/201668.1068.6567.7467.85516,594
5/9/20164.574.604.404.44239,529
5/6/201667.7368.2667.5668.26479,271
5/6/20164.534.734.394.63206,179
5/5/201668.5369.1067.8868.17602,703
5/5/20164.644.644.274.46171,925
5/4/201668.9869.1867.5568.49946,576
5/4/20164.684.684.454.46160,595
5/3/201669.7570.1669.1569.72540,388
5/3/20164.694.734.524.59317,088
5/2/201670.3371.0369.8870.88649,826
5/2/20164.844.894.654.74261,045
4/29/201670.0070.5869.5070.32660,630
4/29/20164.955.014.784.881,272,232
4/28/201670.5371.3370.0970.41505,444
4/28/20164.795.044.744.86434,294
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center