First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		101.59	101.59	101.59	0	+1.09(+1.08%)
Aug 30, 2018	100.68	101.06	100.24	100.50	808,407	-0.40(-0.40%)
Aug 29, 2018	101.60	101.62	100.40	100.90	1,087,463	-0.52(-0.51%)
Aug 28, 2018	102.08	102.27	101.06	101.42	969,462	-0.50(-0.49%)
Aug 27, 2018	103.77	104.17	101.75	101.92	1,535,414	-2.28(-2.19%)
Aug 24, 2018	104.93	105.30	104.10	104.20	985,900	-0.72(-0.69%)
Aug 23, 2018	105.72	105.90	104.54	104.92	1,552,889	-0.97(-0.92%)
Aug 22, 2018	106.02	106.74	105.87	105.89	868,181	-0.31(-0.29%)
Aug 21, 2018	105.16	106.75	104.71	106.20	870,730	+1.14(+1.09%)
Aug 20, 2018	104.37	105.28	104.20	105.06	901,285	+0.56(+0.54%)
Aug 17, 2018	103.74	104.73	103.33	104.50	454,200	+0.60(+0.58%)
Aug 16, 2018	103.27	104.47	103.23	103.90	786,757	+0.90(+0.87%)
Aug 15, 2018	102.35	103.52	101.69	103.00	923,669	+0.17(+0.17%)
Aug 14, 2018	100.99	103.00	100.99	102.83	785,112	+1.98(+1.96%)
Aug 13, 2018	100.69	101.50	100.15	100.85	516,190	+0.19(+0.19%)
Aug 10, 2018	100.38	101.14	99.66	100.66	871,500	-0.42(-0.42%)
Aug 09, 2018	101.11	101.54	100.86	101.08	481,628	-0.17(-0.17%)
Aug 08, 2018	101.01	101.68	100.78	101.25	850,273	+0.07(+0.07%)
Aug 07, 2018	101.64	102.01	100.93	101.18	774,380	-0.30(-0.30%)
Aug 06, 2018	101.91	102.20	100.83	101.48	803,237	-0.41(-0.40%)
Aug 03, 2018	101.53	102.02	101.22	101.89	542,700	-0.06(-0.06%)
Aug 02, 2018	99.86	102.38	99.64	101.95	751,096	+1.90(+1.90%)
Aug 01, 2018	99.28	100.80	98.76	100.05	807,602	+1.19(+1.20%)
Jul 31, 2018	98.82	99.21	97.80	98.86	817,615	+0.12(+0.12%)
Jul 30, 2018	99.85	100.49	98.15	98.74	754,940	-0.76(-0.76%)
Jul 27, 2018	99.89	100.67	99.07	99.50	549,000	-0.30(-0.30%)
Jul 26, 2018	99.30	101.01	99.22	99.80	858,546	+0.71(+0.72%)
Jul 25, 2018	99.28	99.28	98.06	99.09	543,634	-0.14(-0.14%)
Jul 24, 2018	99.97	100.45	99.00	99.23	599,913	-0.96(-0.96%)
Jul 23, 2018	98.98	100.56	98.98	100.19	614,768	+1.13(+1.14%)
Jul 20, 2018	98.90	99.31	98.25	99.06	502,188	+0.50(+0.51%)
Jul 19, 2018	97.91	98.78	97.60	98.56	728,506	+0.56(+0.57%)
Jul 18, 2018	97.37	98.27	97.37	98.00	853,090	+0.59(+0.61%)
Jul 17, 2018	97.30	98.50	97.11	97.41	919,563	+0.32(+0.33%)
Jul 16, 2018	97.86	98.04	96.50	97.09	806,166	-0.65(-0.67%)
Jul 13, 2018	98.85	101.70	97.53	97.74	1,509,460	-0.62(-0.63%)
Jul 12, 2018	99.67	99.78	97.13	98.36	1,063,589	-0.71(-0.72%)
Jul 11, 2018			98.75	99.07	734,238	-0.22(-0.22%)
Jul 10, 2018	101.34	101.48	98.73	99.29	968,191	-2.09(-2.06%)
Jul 09, 2018	100.01	101.57	99.90	101.38	1,035,068	+1.85(+1.86%)
Jul 06, 2018	98.61	99.92	98.40	99.53	381,306	+0.81(+0.82%)
Jul 05, 2018	99.00	99.06	98.06	98.72	660,844	+0.49(+0.50%)
Jul 03, 2018		98.23	98.23	98.23	0	+0.11(+0.11%)
Jul 02, 2018	96.33	98.21	96.06	98.12	671,140	+1.33(+1.37%)
Jun 29, 2018	98.33	98.93	96.77	96.79	1,564,947	-0.84(-0.86%)
Jun 28, 2018	96.66	98.08	96.11	97.63	1,055,779	+1.18(+1.22%)
Jun 27, 2018	98.01	98.24	96.40	96.45	889,934	-1.69(-1.72%)
Jun 26, 2018	99.21	99.77	97.40	98.14	1,560,780	-1.10(-1.11%)
Jun 25, 2018	100.28	100.28	98.97	99.24	786,203	-1.04(-1.04%)
Jun 22, 2018	101.73	102.03	100.06	100.28	2,410,342	-0.66(-0.65%)
Jun 21, 2018	100.74	102.03	100.16	100.94	903,131	+0.11(+0.11%)
Jun 20, 2018	101.48	101.81	100.61	100.83	579,376	+0.16(+0.16%)
Jun 19, 2018	99.20	101.06	99.03	100.67	846,819	+0.92(+0.92%)
Jun 18, 2018	99.08	100.25	98.50	99.75	635,163	+0.16(+0.16%)
Jun 15, 2018		100.09	98.25	99.59	1,386,084	-0.47(-0.47%)
Jun 14, 2018	100.13	100.62	99.23	100.06	746,932	+0.04(+0.04%)
Jun 13, 2018	101.76	101.82	99.95	100.02	1,123,479	-1.31(-1.29%)
Jun 12, 2018	102.35	103.24	101.03	101.33	1,289,447	-0.37(-0.36%)
Jun 11, 2018	103.02	103.63	101.46	101.70	813,894	-1.68(-1.63%)
Jun 08, 2018	102.26	103.69	101.69	103.38	1,026,846	+1.12(+1.10%)
Jun 07, 2018	102.37	103.23	101.57	102.26	1,230,804	-0.06(-0.06%)
Jun 06, 2018		102.32		102.32	852,021	+1.82(+1.81%)
Jun 05, 2018	101.38	101.56	99.95	100.50	1,233,237	-1.23(-1.21%)
Jun 04, 2018	101.73	102.21	101.33	101.73	978,830	+0.17(+0.17%)