FRC-PD - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201925.4925.5425.4825.5425.5411,115
Aug 15, 201925.5025.5525.4725.5525.5510,852
Aug 14, 201925.4225.4925.4225.4525.4548,352
Aug 13, 201925.4925.4925.4725.4825.485,922
Aug 12, 201925.4825.5025.4525.4525.4518,756
Aug 09, 201925.4325.4425.4125.4425.443,856
Aug 08, 201925.3325.4525.3325.4525.451,863
Aug 07, 201925.4625.4625.4025.4225.424,130
Aug 06, 201925.4525.4925.3425.4725.475,438
Aug 05, 201925.2825.4225.2825.3725.375,735
Aug 02, 201925.4425.5725.4425.5425.545,701
Aug 01, 201925.3725.4825.3725.4325.4376,006
Jul 31, 201925.5625.5625.3825.5025.5097,878
Jul 30, 201925.3825.5325.3825.5325.5343,419
Jul 29, 201925.5025.5825.5025.5825.583,825
Jul 26, 201925.4925.5025.4025.5025.508,050
Jul 25, 201925.5025.5425.4425.4625.465,485
Jul 24, 201925.4625.5325.4625.5125.5115,523
Jul 23, 201925.5725.5725.4925.5225.5210,239
Jul 22, 201925.5625.6025.5525.6025.6010,852
Jul 19, 201925.5725.5725.5525.5625.5611,571
Jul 18, 201925.5025.5025.4325.4925.496,534
Jul 17, 201925.2625.5125.2625.4425.4426,478
Jul 16, 201925.2425.3825.2425.3025.3029,514
Jul 15, 201925.3025.3025.2725.2925.297,975
Jul 12, 201925.2225.4325.2225.4325.431,309
Jul 11, 201925.3325.3525.3225.3325.331,873
Jul 10, 201925.2125.3425.1925.3425.3417,166
Jul 09, 201925.2025.2425.1825.1925.1925,188
Jul 08, 201925.2325.2625.1825.2225.225,627
Jul 05, 201925.3925.3925.2225.2725.273,312
Jul 03, 201925.2625.3925.2625.3925.392,262
Jul 02, 201925.2425.2525.1625.2425.2412,246
Jul 01, 201925.1425.2525.1225.1325.1310,717
Jun 28, 201925.2725.3025.1025.2925.2988,913
Jun 27, 201925.1625.2725.1625.2125.219,666
Jun 26, 201925.1625.1725.1225.1525.15531,898
Jun 25, 201925.0825.2325.0825.1025.106,829
Jun 24, 201925.1725.2525.1025.1025.1019,549
Jun 21, 201925.2725.4425.1525.2025.209,341
Jun 20, 201925.3025.3625.2625.3625.369,145
Jun 19, 201925.3025.3325.2125.2625.265,518
Jun 18, 201925.2225.4825.2225.3725.3713,527
Jun 17, 201925.1625.2425.1625.2425.241,536
Jun 14, 201925.2025.2725.1525.2125.213,447
Jun 13, 201925.2625.2625.2125.2125.213,408
Jun 13, 20190.34375 Dividend
Jun 12, 201925.4825.5825.4625.5025.1610,995
Jun 11, 201925.4525.5625.4525.5325.185,445
Jun 10, 2019------
Jun 07, 201925.4425.4925.4025.4225.0821,997
Jun 06, 201925.4025.4025.3725.4025.067,635
Jun 05, 201925.4225.4425.4125.4425.102,893
Jun 04, 2019------
Jun 03, 201925.3525.3925.3225.3324.998,330
May 31, 201925.3425.4825.3325.4025.0668,326
May 30, 201925.3025.4025.3025.4025.0623,230
May 29, 201925.4425.4425.2825.3625.022,206
May 28, 201925.4525.4525.3225.3525.012,945
May 24, 201925.3725.4225.3225.3725.036,722
May 23, 201925.3825.3825.2225.2724.936,836
May 22, 201925.2525.2925.2525.2924.955,705
May 21, 201925.3725.3725.2525.2924.9525,791
May 20, 201925.3325.3325.2425.2624.924,230
May 17, 201925.3425.3425.2525.2924.954,814
May 16, 201925.4025.4025.2725.3425.007,819
May 15, 201925.3525.3525.2525.3024.9640,340
May 14, 201925.3025.3025.2625.2924.9522,913
May 13, 201925.2925.3125.2725.2824.946,858
May 10, 201925.3525.3625.3025.3525.014,111
May 09, 201925.3125.3225.3125.3224.981,182
May 08, 201925.3125.3525.3125.3425.001,924
May 07, 201925.2425.2925.2325.2324.895,492
May 06, 201925.2625.3225.2325.3024.966,574
May 03, 201925.3925.4025.3525.3525.0115,571
May 02, 201925.4525.5725.4225.4225.084,368
May 01, 201925.6125.6125.4425.5125.177,902
Apr 30, 201925.3525.6725.3125.6225.2775,797
Apr 29, 201925.2725.3525.2525.2824.9413,549
Apr 26, 201925.3225.3225.2225.2424.907,608
Apr 25, 201925.3325.3325.2225.2624.9213,993
Apr 24, 201925.1825.2825.1825.2824.9411,493
Apr 23, 201925.3725.3725.2725.3024.966,826
Apr 22, 201925.2325.3025.2325.2824.943,243
Apr 18, 201925.3525.3525.3125.3124.9710,696
Apr 17, 201925.3525.3525.2925.2924.954,495
Apr 16, 201925.3825.3825.3225.3525.015,205
Apr 15, 201925.3125.3225.2725.3024.966,795
Apr 12, 201925.3425.3425.2325.3024.961,976
Apr 11, 201925.3125.3225.2325.3224.981,107
Apr 10, 201925.2525.3325.2525.3224.982,244
Apr 09, 201925.2025.2625.2025.2524.912,304
Apr 08, 201925.3525.3525.1925.2024.862,889
Apr 05, 201925.3025.3525.3025.3525.0111,807
Apr 04, 201925.4125.4125.3225.3224.987,227
Apr 03, 201925.4225.4425.3425.3625.029,701
Apr 02, 201925.4625.5325.3325.4225.088,737
Apr 01, 201925.5125.6225.4725.5825.2419,019
Mar 29, 201925.6925.6925.3725.4725.1385,300
Mar 28, 201925.3425.5725.2325.5725.2322,092
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...