Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Republic Bank
(NY:
FRC
)
3.510
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 28, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
3.510
0
-2.68(-43.30%)
Apr 27, 2023
5.650
6.830
5.530
6.190
83,027,792
+0.50(+8.79%)
Apr 26, 2023
7.120
7.160
4.760
5.690
189,829,760
-2.41(-29.75%)
Apr 25, 2023
12.21
12.25
7.919
8.100
192,388,480
-7.90(-49.38%)
Apr 24, 2023
14.27
16.36
14.20
16.00
89,239,360
+1.74(+12.20%)
Apr 21, 2023
13.90
14.46
13.64
14.26
23,723,084
+0.38(+2.74%)
Apr 20, 2023
13.80
14.12
13.52
13.88
18,270,428
-0.26(-1.84%)
Apr 19, 2023
12.90
14.53
12.71
14.14
45,110,556
+1.56(+12.40%)
Apr 18, 2023
13.02
13.07
12.56
12.58
18,792,476
-0.56(-4.26%)
Apr 17, 2023
13.00
13.28
12.67
13.14
17,657,036
+0.02(+0.15%)
Apr 14, 2023
13.93
13.93
13.04
13.12
23,484,244
-0.49(-3.60%)
Apr 13, 2023
13.91
13.94
13.23
13.61
23,465,172
-0.21(-1.52%)
Apr 12, 2023
14.13
14.33
13.61
13.82
19,944,424
-0.31(-2.19%)
Apr 11, 2023
14.09
14.40
13.89
14.13
15,385,437
-0.03(-0.21%)
Apr 10, 2023
13.49
14.19
13.41
14.16
24,232,732
+0.13(+0.93%)
Apr 06, 2023
13.43
14.19
13.14
14.03
23,145,820
+0.59(+4.39%)
Apr 05, 2023
13.48
13.86
13.11
13.44
29,726,622
-0.35(-2.54%)
Apr 04, 2023
14.44
14.46
13.51
13.79
31,148,004
-0.81(-5.55%)
Apr 03, 2023
13.82
14.75
13.81
14.60
31,241,532
+0.61(+4.36%)
Mar 31, 2023
13.75
14.19
13.40
13.99
39,130,836
+0.30(+2.19%)
Mar 30, 2023
14.67
14.86
13.54
13.69
45,146,244
-0.57(-4.00%)
Mar 29, 2023
13.21
14.93
13.18
14.26
63,983,312
+0.76(+5.63%)
Mar 28, 2023
14.10
14.24
12.51
13.50
56,522,064
-0.32(-2.32%)
Mar 27, 2023
16.19
16.38
13.46
13.82
116,948,512
+1.46(+11.81%)
Mar 24, 2023
11.98
13.01
11.74
12.36
72,829,536
-0.17(-1.36%)
Mar 23, 2023
14.18
14.65
12.00
12.53
98,819,816
-0.80(-6.00%)
Mar 22, 2023
15.75
16.76
12.95
13.33
134,155,824
-2.44(-15.47%)
Mar 21, 2023
15.65
19.44
14.66
15.77
226,586,496
+3.59(+29.47%)
Mar 20, 2023
18.49
21.59
11.52
12.18
189,064,912
-10.85(-47.11%)
Mar 17, 2023
27.74
30.01
22.30
23.03
149,194,256
-11.24(-32.80%)
Mar 16, 2023
20.22
40.00
19.80
34.27
195,101,824
+3.11(+9.98%)
Mar 15, 2023
29.73
37.85
29.64
31.16
97,475,888
-8.47(-21.37%)
Mar 14, 2023
49.69
50.97
36.81
39.63
118,760,312
+8.42(+26.98%)
Mar 13, 2023
26.76
42.00
17.53
31.21
134,642,064
-50.55(-61.83%)
Mar 10, 2023
69.50
95.44
45.00
81.76
51,420,608
-14.25(-14.84%)
Mar 09, 2023
105.44
106.42
95.68
96.01
9,304,436
-18.99(-16.51%)
Mar 08, 2023
115.25
116.05
113.65
115.00
1,443,519
-0.60(-0.52%)
Mar 07, 2023
121.19
121.19
115.55
115.60
2,340,516
-6.47(-5.30%)
Mar 06, 2023
123.26
123.70
122.00
122.07
1,493,707
-1.15(-0.93%)
Mar 03, 2023
120.68
123.45
120.22
123.22
1,477,200
+3.48(+2.91%)
Mar 02, 2023
120.00
120.61
118.96
119.74
1,690,886
-2.76(-2.25%)
Mar 01, 2023
122.01
123.42
121.58
122.50
1,850,992
-0.51(-0.41%)
Feb 28, 2023
121.95
124.08
121.53
123.01
1,651,545
+1.11(+0.91%)
Feb 27, 2023
121.99
122.92
121.45
121.90
2,294,529
+1.46(+1.21%)
Feb 24, 2023
120.84
121.58
119.74
120.44
2,757,286
-2.78(-2.26%)
Feb 23, 2023
124.26
125.34
121.98
123.22
1,531,788
+0.13(+0.11%)
Feb 22, 2023
122.79
124.40
122.00
123.09
1,837,670
+0.28(+0.23%)
Feb 21, 2023
127.25
127.48
122.30
122.81
1,918,221
-6.08(-4.72%)
Feb 17, 2023
130.19
131.05
127.58
128.89
2,224,883
-1.83(-1.40%)
Feb 16, 2023
131.74
133.02
130.18
130.72
1,447,625
-3.02(-2.26%)
Feb 15, 2023
134.00
134.71
132.59
133.74
1,573,994
-1.62(-1.20%)
Feb 14, 2023
135.94
137.29
133.91
135.36
1,020,002
-1.35(-0.99%)
Feb 13, 2023
135.09
137.05
133.22
136.71
851,717
+1.26(+0.93%)
Feb 10, 2023
135.24
136.00
133.65
135.45
1,981,699
-1.14(-0.83%)
Feb 09, 2023
141.90
142.14
136.22
136.59
1,703,119
-4.28(-3.04%)
Feb 08, 2023
140.34
143.15
139.69
140.87
2,678,362
-2.82(-1.96%)
Feb 07, 2023
141.49
145.10
140.31
143.69
1,211,679
+1.42(+1.00%)
Feb 06, 2023
142.37
143.37
141.63
142.27
946,386
-2.23(-1.54%)
Feb 03, 2023
144.82
146.74
143.18
144.50
1,602,706
-2.50(-1.70%)
Feb 02, 2023
145.00
147.68
143.48
147.00
1,771,643
+3.82(+2.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.