First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	79.15	79.57	78.33	78.47	1,136,283	+0.35(+0.45%)
Nov 29, 2016	77.67	78.42	77.32	78.12	1,292,552	+0.87(+1.13%)
Nov 28, 2016	78.44	79.21	77.18	77.25	1,065,095	-1.94(-2.44%)
Nov 25, 2016	79.25	79.29	78.33	79.18	404,163	+0.26(+0.33%)
Nov 23, 2016		78.92	78.92	78.92	0	+0.24(+0.30%)
Nov 22, 2016	78.92	78.92	78.44	78.69	938,774	+0.23(+0.29%)
Nov 21, 2016	79.89	79.89	78.30	78.46	1,063,340	-0.97(-1.22%)
Nov 18, 2016	79.91	79.91	78.75	79.42	886,683	-0.32(-0.40%)
Nov 17, 2016	78.34	80.14	78.27	79.74	1,782,895	+1.84(+2.36%)
Nov 16, 2016	78.75	78.92	77.86	77.90	1,312,821	-1.95(-2.45%)
Nov 15, 2016	78.62	80.09	78.33	79.85	3,143,746	-1.29(-1.59%)
Nov 14, 2016	79.29	82.71	79.29	81.15	1,950,224	+2.22(+2.82%)
Nov 11, 2016	78.62	79.32	77.64	78.92	1,157,317	-0.16(-0.21%)
Nov 10, 2016	76.06	79.20	75.47	79.09	1,894,849	+4.31(+5.77%)
Nov 09, 2016	72.18	75.07	71.99	74.78	1,159,415	+3.55(+4.98%)
Nov 08, 2016	71.18	71.76	70.62	71.23	516,168	-0.40(-0.56%)
Nov 07, 2016	70.93	71.70	70.49	71.63	652,772	+1.84(+2.64%)
Nov 04, 2016	69.68	70.67	69.46	69.79	639,565	+0.03(+0.04%)
Nov 03, 2016	70.57	70.95	69.40	69.76	1,145,407	-0.80(-1.13%)
Nov 02, 2016	71.04	71.19	70.32	70.56	680,026	-0.64(-0.90%)