First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	97.77	97.98	96.69	97.15	939,593	-0.82(-0.84%)
Jul 30, 2019	96.68	97.97	96.68	97.97	1,112,435	+0.57(+0.58%)
Jul 29, 2019	97.78	98.03	97.34	97.40	839,547	-0.49(-0.50%)
Jul 26, 2019	96.71	98.11	96.54	97.89	666,830	+1.42(+1.47%)
Jul 25, 2019	96.06	96.50	95.70	96.48	1,324,628	+0.31(+0.33%)
Jul 24, 2019	94.42	96.36	94.42	96.16	1,092,885	+1.54(+1.62%)
Jul 23, 2019	94.28	94.73	94.17	94.63	2,021,873	+0.37(+0.39%)
Jul 22, 2019	94.39	94.64	94.13	94.26	1,482,336	-0.44(-0.46%)
Jul 19, 2019	93.59	94.72	93.37	94.70	1,630,382	+1.15(+1.23%)
Jul 18, 2019	92.04	93.94	91.94	93.54	2,111,342	+1.07(+1.16%)
Jul 17, 2019	91.27	93.43	91.27	92.47	2,918,882	+0.52(+0.56%)
Jul 16, 2019	92.71	94.53	91.67	91.95	4,788,164	-4.32(-4.49%)
Jul 15, 2019	98.51	98.51	95.94	96.28	1,683,605	-1.92(-1.96%)
Jul 12, 2019	99.04	99.19	98.04	98.20	1,314,041	-0.50(-0.50%)
Jul 11, 2019	98.08	98.85	97.47	98.70	776,897	+0.62(+0.64%)
Jul 10, 2019	98.26	98.77	97.72	98.07	658,207	-0.49(-0.50%)
Jul 09, 2019	96.56	98.68	96.56	98.56	1,895,904	+1.41(+1.45%)
Jul 08, 2019	96.88	97.44	96.37	97.16	726,159	-0.59(-0.60%)
Jul 05, 2019	97.67	98.25	97.44	97.74	490,447	+0.63(+0.65%)
Jul 03, 2019	96.35	97.12	95.88	97.11	387,151	+1.26(+1.31%)
Jul 02, 2019	96.53	97.04	95.03	95.85	692,309	-0.68(-0.71%)