$58.81 0.00 (%) First Republic Bank - NYSE

Apr. 24, 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
4/24/201559.4359.5558.6658.81305,913
4/24/20158.308.418.118.14267,546
4/23/201559.1959.9659.0359.37642,075
4/23/20158.118.398.078.37365,207
4/22/201558.8359.4158.4759.39512,268
4/22/20158.078.357.868.06327,703
4/21/201559.1859.4258.7558.80485,777
4/21/20158.678.747.928.20375,963
4/20/201559.1559.4858.9659.01806,982
4/20/20158.889.038.708.79209,675
4/17/201558.5658.9558.3458.891,115,725
4/17/20158.949.008.738.83262,729
4/16/201557.8558.7656.9858.47798,227
4/16/20158.668.988.618.96475,764
4/15/201557.1857.7356.9357.29659,811
4/15/20158.418.948.418.72690,209
4/14/201557.1957.2756.6657.13392,752
4/14/20158.068.358.068.34384,975
4/13/201556.9757.2956.8657.18305,823
4/13/20158.108.147.938.04266,925
4/10/201557.2857.4256.7357.00491,128
4/10/20157.898.147.778.01374,345
4/9/201557.0057.3956.8557.32810,142
4/9/20157.617.877.557.81203,655
4/8/201557.0057.3256.8057.02434,399
4/8/20158.008.127.447.53341,265
4/7/201556.7857.3056.7856.98386,791
4/7/20157.818.437.818.141,074,912
4/6/201557.0057.3756.4656.97460,076
4/6/20156.907.886.907.80687,664
4/2/201556.6057.2556.6057.15603,350
4/2/20156.636.996.626.88598,662
4/1/201557.2557.2856.2256.75736,981
4/1/20156.746.846.556.62160,387
3/31/201556.9557.5256.8857.09653,823
3/31/20156.526.746.506.60284,963
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
  • Showing 1-100 of 2,362 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center