First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	56.89	57.44	56.74	57.14	820,319	-0.10(-0.18%)
Aug 28, 2015	56.92	57.56	56.67	57.25	550,238	+0.06(+0.10%)
Aug 27, 2015	56.60	57.35	56.17	57.19	685,460	+1.47(+2.64%)
Aug 26, 2015	55.03	55.82	54.16	55.72	991,243	+2.09(+3.90%)
Aug 25, 2015	55.92	55.97	53.62	53.63	876,478	-0.81(-1.50%)
Aug 24, 2015	54.42	56.50	53.67	54.44	1,147,325	-2.58(-4.52%)
Aug 21, 2015	57.55	58.06	57.01	57.02	657,019	-1.22(-2.10%)
Aug 20, 2015	59.38	59.60	58.24	58.24	452,135	-1.83(-3.04%)
Aug 19, 2015	60.64	60.85	60.03	60.07	523,094	-0.70(-1.15%)
Aug 18, 2015	60.99	61.55	60.71	60.77	368,978	-0.23(-0.37%)
Aug 17, 2015	60.64	61.46	60.07	61.00	365,515	-0.02(-0.03%)
Aug 14, 2015	59.87	61.03	59.82	61.02	696,607	+1.33(+2.22%)
Aug 13, 2015	59.78	59.96	59.26	59.69	520,003	+0.09(+0.16%)
Aug 12, 2015	60.15	60.20	58.51	59.60	751,798	-0.91(-1.50%)
Aug 11, 2015	61.10	61.28	60.05	60.50	761,440	-1.18(-1.92%)
Aug 10, 2015	60.98	61.71	60.72	61.69	438,631	+1.44(+2.39%)
Aug 07, 2015	60.15	60.64	59.73	60.25	477,083	+0.04(+0.06%)
Aug 06, 2015	60.79	61.01	59.90	60.21	248,659	-0.47(-0.78%)
Aug 05, 2015	60.68	61.20	60.13	60.68	432,707	+0.16(+0.27%)
Aug 04, 2015	60.37	61.05	60.33	60.52	426,813	+0.25(+0.41%)
Aug 03, 2015	60.40	60.66	59.82	60.28	431,099	-0.16(-0.27%)
Jul 31, 2015	60.61	61.07	60.20	60.44	761,358	-0.15(-0.25%)
Jul 30, 2015	59.84	60.59	59.84	60.59	452,968	+0.63(+1.04%)
Jul 29, 2015	59.40	60.09	59.22	59.96	397,480	+0.73(+1.23%)
Jul 28, 2015	59.60	59.66	58.89	59.23	791,603	+0.11(+0.19%)
Jul 27, 2015	59.55	59.65	58.91	59.12	547,773	-0.98(-1.64%)
Jul 24, 2015	60.25	60.60	59.91	60.10	479,060	-0.18(-0.30%)
Jul 23, 2015	60.87	61.19	60.23	60.28	617,147	-0.58(-0.95%)
Jul 22, 2015	59.85	61.27	59.84	60.86	710,646	+1.04(+1.74%)
Jul 21, 2015	60.30	60.85	59.69	59.82	676,745	-0.45(-0.75%)
Jul 20, 2015	60.27	60.66	60.00	60.27	597,687	+0.09(+0.14%)
Jul 17, 2015	60.02	60.47	59.55	60.19	910,662	-0.26(-0.42%)
Jul 16, 2015	61.14	61.48	59.94	60.44	1,339,371	-0.70(-1.14%)
Jul 15, 2015	61.37	61.61	60.94	61.14	789,406	+0.08(+0.12%)
Jul 14, 2015	60.73	61.09	60.34	61.07	754,025	+0.34(+0.56%)
Jul 13, 2015	60.49	60.91	60.44	60.73	722,602	+0.69(+1.15%)
Jul 10, 2015	59.98	60.33	59.81	60.04	721,433	+0.95(+1.62%)
Jul 09, 2015	59.07	59.47	58.65	59.08	1,144,107	+0.75(+1.28%)
Jul 08, 2015	58.85	59.05	58.22	58.34	856,791	-0.88(-1.48%)
Jul 07, 2015	60.04	60.04	58.80	59.22	1,111,208	-0.79(-1.32%)
Jul 06, 2015	58.72	60.05	58.72	60.01	799,916	-0.07(-0.11%)
Jul 02, 2015	60.66	60.08	60.08	60.08	651,829	-0.59(-0.97%)
Jul 01, 2015	60.38	60.74	60.09	60.66	979,597	+1.09(+1.82%)
Jun 30, 2015	60.30	60.44	59.27	59.58	1,571,060	-0.13(-0.22%)
Jun 29, 2015	59.93	60.31	59.65	59.71	895,923	-1.10(-1.80%)
Jun 26, 2015	60.64	60.87	60.43	60.80	767,087	+0.59(+0.97%)
Jun 25, 2015	60.57	60.84	60.03	60.22	636,541	-0.13(-0.22%)
Jun 24, 2015	60.73	60.94	60.21	60.35	572,668	-0.53(-0.87%)
Jun 23, 2015	60.25	60.90	59.85	60.88	667,197	+0.88(+1.46%)
Jun 22, 2015	59.76	60.17	59.76	60.00	852,225	+0.82(+1.39%)
Jun 19, 2015	60.01	60.03	59.18	59.18	1,651,275	-0.72(-1.20%)
Jun 18, 2015	60.23	60.34	59.80	59.90	1,006,338	-0.11(-0.19%)
Jun 17, 2015	60.69	61.07	59.81	60.01	923,609	-0.47(-0.78%)
Jun 16, 2015	60.47	60.97	60.31	60.48	876,379	+0.20(+0.33%)
Jun 15, 2015	60.06	60.56	59.68	60.28	555,777	-0.20(-0.33%)
Jun 12, 2015	60.63	60.69	60.15	60.48	733,748	-0.38(-0.62%)
Jun 11, 2015	60.77	61.09	60.48	60.86	924,393	+0.11(+0.19%)
Jun 10, 2015	60.36	60.90	60.03	60.75	989,945	+0.69(+1.15%)
Jun 09, 2015	59.36	60.25	59.06	60.06	664,083	+0.83(+1.40%)
Jun 08, 2015	59.26	59.83	59.15	59.23	958,643	-0.24(-0.40%)
Jun 05, 2015	58.93	59.47	58.82	59.46	676,281	+1.05(+1.80%)
Jun 04, 2015	58.47	58.87	58.16	58.41	908,852	-0.18(-0.31%)
Jun 03, 2015	57.89	59.05	57.69	58.59	1,208,441	+0.98(+1.71%)
Jun 02, 2015	57.04	57.67	56.85	57.61	762,324	+0.60(+1.06%)