First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	104.10	104.94	103.04	104.18	1,012,667	-0.76(-0.73%)
Oct 30, 2019	105.11	105.72	104.09	104.94	631,219	-0.33(-0.32%)
Oct 29, 2019	104.49	106.14	104.13	105.28	822,748	+0.24(+0.23%)
Oct 28, 2019	105.56	105.94	104.56	105.03	1,302,022	-0.22(-0.21%)
Oct 25, 2019	103.81	105.61	103.81	105.26	674,603	+1.30(+1.25%)
Oct 24, 2019	104.39	104.67	103.44	103.95	935,846	-0.38(-0.37%)
Oct 23, 2019	103.53	104.71	103.46	104.34	964,621	+0.47(+0.45%)
Oct 22, 2019	102.69	104.51	102.19	103.87	768,903	+1.31(+1.28%)
Oct 21, 2019	102.58	103.62	102.51	102.56	969,369	+0.69(+0.68%)
Oct 18, 2019	101.36	102.55	100.87	101.86	812,469	+0.71(+0.71%)
Oct 17, 2019	101.48	102.15	100.80	101.15	964,130	+0.36(+0.36%)
Oct 16, 2019	99.59	101.66	98.71	100.79	1,476,416	-0.53(-0.52%)
Oct 15, 2019	100.71	102.87	99.63	101.32	2,304,564	+6.30(+6.63%)
Oct 14, 2019	94.43	95.45	94.11	95.02	1,955,557	-0.12(-0.12%)
Oct 11, 2019	94.13	95.41	93.78	95.14	1,613,176	+3.04(+3.30%)
Oct 10, 2019	91.47	92.51	90.98	92.10	859,311	+0.96(+1.05%)
Oct 09, 2019	91.15	91.40	90.63	91.14	614,375	+0.60(+0.66%)
Oct 08, 2019	91.30	91.51	90.13	90.54	1,179,682	-1.84(-1.99%)
Oct 07, 2019	92.57	93.56	92.22	92.38	730,965	-0.40(-0.43%)
Oct 04, 2019	90.90	92.83	90.21	92.78	723,183	+2.14(+2.36%)
Oct 03, 2019	89.28	90.66	88.21	90.64	735,544	+0.97(+1.08%)
Oct 02, 2019	91.17	91.41	89.52	89.67	903,913	-2.86(-3.10%)