$83.37 +0.08 (%) First Republic Bank - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201683.3984.1382.6483.371,123,066
12/2/20165.846.485.786.351,771,057
12/1/201682.7383.3582.0983.291,630,846
12/1/20165.555.895.545.791,653,301
11/30/201682.6183.0481.7581.901,088,754
11/30/20165.485.595.445.472,829,293
11/29/201681.0681.8480.7081.531,238,487
11/29/20165.305.305.145.16393,002
11/28/201681.8682.6780.5580.621,021,289
11/28/20165.505.505.335.36473,120
11/25/201682.7182.7581.7582.64387,258
11/25/20165.375.475.265.42110,454
11/24/20165.425.465.385.3839,376
11/23/201682.2682.5381.8282.371,007,672
11/23/20165.335.485.285.44228,016
11/22/201682.3682.3681.8682.12899,507
11/22/20165.585.585.355.46314,491
11/21/201683.3883.3881.7281.881,018,862
11/21/20165.495.675.455.55300,686
11/18/201683.4083.4082.1982.89849,595
11/18/20165.285.465.285.33112,882
11/17/201681.7683.6481.6983.221,708,319
11/17/20165.685.685.255.26292,561
11/16/201682.1982.3781.2681.301,257,908
11/16/20165.555.685.515.60190,468
11/15/201682.0583.5981.7583.343,012,248
11/15/20165.365.625.345.60314,699
11/14/201682.7586.3282.7584.691,868,649
11/14/20165.205.345.055.29559,981
11/11/201682.0582.7881.0382.371,108,908
11/11/20165.425.425.155.22188,220
11/10/201679.3882.6678.7682.541,815,640
11/10/20165.395.545.275.41179,737
11/9/201675.3378.3575.1378.041,110,919
11/9/20164.985.424.975.39177,255
11/8/201674.2974.8973.7174.34494,578
11/8/20165.125.194.995.05179,965
11/7/201674.0374.8373.5774.76625,468
11/7/20165.275.355.105.16227,579
11/4/201672.7273.7572.4972.84612,813
11/4/20165.125.124.915.04238,318
11/3/201673.6574.0572.4372.811,097,497
11/3/20165.075.225.055.11156,545
11/2/201674.1474.3073.3973.64651,582
11/2/20165.275.345.035.12199,702
11/1/201674.7474.8573.7074.31625,734
11/1/20165.335.455.255.37193,370
10/31/201674.8875.1874.2774.431,121,771
10/31/20165.385.455.335.33131,255
10/28/201675.5175.7774.5374.61658,221
10/28/20165.515.565.395.47102,396
10/27/201675.9276.0674.9775.36480,294
10/27/20165.565.625.515.5298,833
10/26/201675.2075.9174.8775.42383,310
10/26/20165.595.685.475.53158,677
10/25/201674.9476.1474.7775.48875,670
10/25/20165.815.925.645.67585,747
10/24/201676.3376.9576.2276.50574,050
10/24/20166.006.035.765.79286,067
10/21/201675.4876.2275.1375.94723,139
10/21/20165.716.055.715.98366,571
10/20/201676.6077.0675.9276.09676,916
10/20/20165.835.885.735.74502,021
10/19/201674.6376.8974.6076.561,199,776
10/19/20165.896.075.855.88310,940
10/18/201674.1074.3673.0874.28738,918
10/18/20165.835.975.795.81204,813
10/17/201673.5073.7772.6373.19790,497
10/17/20165.875.885.755.79253,328
10/14/201674.4775.3673.2873.321,015,041
10/14/20165.865.875.755.78208,945
10/13/201675.7276.2472.4073.992,986,447
10/13/20165.565.915.545.84514,314
10/12/201677.4977.8276.8277.131,279,934
10/12/20165.695.785.575.60385,186
10/11/201678.6879.0277.2777.53632,679
10/11/20165.855.895.635.711,331,685
10/10/201678.8579.1578.5678.67547,359
10/7/201678.3478.6577.6078.50622,624
10/7/20165.625.725.405.62389,290
10/6/201678.2678.6277.7378.38868,904
10/6/20165.615.705.475.63707,088
10/5/201677.2078.7777.1478.19851,707
10/5/20165.275.655.275.60754,302
10/4/201676.4077.1876.0776.86758,384
10/4/20165.205.255.065.16134,645
10/3/201677.0177.0176.0976.34560,030
10/3/20165.055.205.055.14537,832
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center