$77.11 +0.24 (%) First Republic Bank - New York Stock Exchange, Inc.

Sep. 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
9/30/201677.0977.3676.3777.111,135,219
9/30/20165.165.165.005.01301,265
9/29/201677.8378.1376.6176.87868,227
9/29/20165.005.305.005.09633,716
9/28/201677.9078.3677.2778.09617,046
9/28/20164.615.134.515.06432,847
9/27/201676.6477.8976.5077.64737,613
9/27/20164.644.644.424.56407,615
9/26/201677.1677.4876.6277.03808,417
9/26/20164.714.784.634.66273,828
9/23/201677.0077.8577.0077.73703,515
9/23/20164.744.794.594.69194,252
9/22/201677.4577.5376.8577.47702,542
9/22/20164.734.854.724.79656,295
9/21/201677.2477.5576.8277.20905,577
9/21/20164.674.774.654.69283,536
9/20/201676.8777.5176.2976.80999,923
9/20/20164.594.614.554.601,096,308
9/19/201676.2976.6775.3376.20701,423
9/19/20164.774.774.584.60727,488
9/16/201675.6276.4275.2776.121,516,369
9/16/20164.524.674.524.61743,144
9/15/201675.0576.3174.7076.25673,786
9/15/20164.514.624.484.56211,691
9/14/201676.8976.8974.9875.15439,796
9/14/20164.284.574.284.481,209,260
9/13/201675.6676.0074.9275.42430,732
9/13/20164.684.684.284.29445,607
9/12/201675.4276.8175.0676.68616,284
9/12/20164.824.854.634.69506,582
9/9/201676.5277.0675.7275.78719,242
9/9/20164.895.124.794.82773,826
9/8/201676.2676.9676.1476.75463,264
9/8/20164.875.044.794.951,303,292
9/7/201675.2476.6075.1776.32751,216
9/7/20164.954.974.784.7982,453
9/6/201678.5578.5575.2375.36827,435
9/6/20164.935.024.754.931,062,974
9/2/201677.0477.4676.7277.13503,950
9/2/20164.845.004.804.83222,021
9/1/201677.3777.5875.7876.88780,518
9/1/20164.754.814.604.75482,915
8/31/201676.7077.0675.6976.96968,780
8/31/20164.884.994.784.78402,291
8/30/201676.0577.0976.0576.591,113,724
8/30/20165.045.074.894.91225,385
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center