Dark

FRC/PH
First Republic Bank
stock NYSE

Inactive

Apr 28, 2023

1.98USD-31.959%(-0.93)921,608

Pre-market

0.00USD-100.000%(-2.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	3.0300	3.1700	1.0000	1.9800	-31.959%	921,608	0.000%
2023-04-27	2.5700	3.4200	2.5100	2.9100	+20.248%	338,809	-31.959%
2023-04-26	3.2700	3.5000	2.2500	2.4200	-41.554%	913,876	-18.182%
2023-04-25	5.5100	5.6100	4.0100	4.1406	-40.764%	543,139	-52.181%
2023-04-24	6.3200	7.0800	6.3200	6.9900	+10.952%	112,052	-71.674%
2023-04-21	6.4100	6.4700	6.2801	6.3000	0.000%	42,071	-68.571%
2023-04-20	6.4000	6.5600	6.2500	6.3000	-3.817%	45,472	-68.571%
2023-04-19	6.2700	6.5600	6.2000	6.5500	+3.639%	99,477	-69.771%
2023-04-18	6.2500	6.3300	6.1000	6.3200	+0.797%	132,893	-68.671%
2023-04-17	6.2300	6.3300	6.1000	6.2700	-0.948%	98,246	-68.421%
2023-04-14	6.3500	6.3800	6.2000	6.3300	-0.939%	95,926	-68.720%
2023-04-13	6.2500	6.5099	6.2400	6.3900	+1.108%	100,149	-69.014%
2023-04-12	6.1300	6.5000	6.1300	6.3200	0.000%	125,380	-68.671%
2023-04-11	5.8100	6.4000	5.8000	6.3200	+7.119%	128,853	-68.671%
2023-04-10	5.2500	5.9500	5.2000	5.9000	-9.091%	386,550	-66.441%
2023-04-06	6.3000	6.5800	6.3000	6.4900	+0.933%	56,438	-69.492%
2023-04-05	6.7300	7.0200	6.3000	6.4300	-5.441%	48,918	-69.207%
2023-04-04	6.9600	6.9600	6.2100	6.8000	+1.040%	110,942	-70.882%
2023-04-03	6.3500	6.9200	6.3500	6.7300	+8.199%	129,005	-70.579%
2023-03-31	6.0500	7.0400	6.0500	6.2200	+1.138%	715,196	-68.167%
2023-03-30	6.1200	6.2300	5.6801	6.1500	+4.592%	287,516	-67.805%
2023-03-29	5.7500	6.4200	5.7500	5.8800	+0.341%	314,840	-66.327%
2023-03-28	6.7200	6.9400	5.6700	5.8600	-11.614%	354,673	-66.212%
2023-03-27	7.7600	7.8900	6.5000	6.6300	+12.947%	334,365	-70.136%
2023-03-24	5.9100	6.6700	5.8000	5.8700	-2.653%	436,000	-66.269%
2023-03-23	6.9900	7.2777	5.6550	6.0300	-9.050%	363,237	-67.164%
2023-03-22	8.5500	8.8000	6.5600	6.6300	-25.506%	383,014	-70.136%
2023-03-21	8.9000	9.6700	8.6500	8.9000	+21.751%	459,649	-77.753%
2023-03-20	9.3100	9.7550	7.0000	7.3100	-21.902%	622,705	-72.914%
2023-03-17	12.5100	12.5100	9.2000	9.3600	-33.191%	654,472	-78.846%
2023-03-16	8.9900	15.2500	8.6501	14.0100	+40.804%	1,200,878	-85.867%
2023-03-15	11.4000	12.1000	9.7250	9.9500	-19.237%	618,695	-80.101%
2023-03-14	15.1300	15.4900	12.3005	12.3200	+4.407%	355,001	-83.929%
2023-03-13	12.5000	12.5000	7.0100	11.8000	-28.355%	798,183	-83.220%
2023-03-10	19.0000	19.3000	14.6301	16.4700	-17.650%	274,265	-87.978%
2023-03-09	20.9400	20.9400	20.0000	20.0000	-4.489%	49,278	-90.100%
2023-03-08	20.9200	21.0031	20.9100	20.9400	+0.143%	8,790	-90.544%
2023-03-07	21.0700	21.0800	20.9064	20.9100	-0.665%	10,905	-90.531%
2023-03-06	21.1900	21.2300	20.8800	21.0500	-0.473%	17,141	-90.594%
2023-03-03	20.9100	21.1900	20.8600	21.1500	+1.374%	17,941	-90.638%
2023-03-02	20.9100	20.9100	20.6450	20.8633	-0.509%	17,440	-90.510%
2023-03-01	21.2200	21.3499	20.7800	20.9700	-0.945%	11,371	-90.558%
2023-02-28	21.2200	21.3973	21.1700	21.1700	-0.142%	9,536	-90.647%
2023-02-27	21.2646	21.7200	21.1900	21.2000	-0.609%	9,683	-90.660%
2023-02-24	21.3900	21.5100	21.3300	21.3300	-1.021%	5,120	-90.717%
2023-02-23	21.2500	21.5500	21.1854	21.5500	+1.814%	7,637	-90.812%
2023-02-22	21.0000	21.2399	20.8410	21.1660	+1.273%	10,223	-90.645%
2023-02-21	21.5999	21.5999	20.9000	20.9000	-3.952%	13,106	-90.526%
2023-02-17	21.9600	22.0200	21.5800	21.7600	-1.136%	13,946	-90.901%
2023-02-16	22.1000	22.1696	21.7800	22.0100	-0.452%	6,176	-91.004%
2023-02-15	22.1200	22.3500	21.9900	22.1100	-1.074%	12,786	-91.045%
2023-02-14	22.0900	22.3519	21.9506	22.3500	+0.134%	4,559	-91.141%
2023-02-13	22.0700	22.3200	21.8410	22.3200	+1.064%	4,383	-91.129%
2023-02-10	22.0000	22.0850	21.7844	22.0850	-0.113%	5,625	-91.035%
2023-02-09	22.3400	22.3800	22.0500	22.1100	-0.562%	7,217	-91.045%
2023-02-08	22.0200	22.2800	22.0200	22.2350	+0.294%	5,453	-91.095%
2023-02-07	22.2400	22.2400	22.0000	22.1698	-0.717%	8,718	-91.069%
2023-02-06	22.3600	22.3900	22.2074	22.3300	-0.463%	3,447	-91.133%
2023-02-03	22.6800	22.8100	22.4300	22.4339	-1.778%	12,454	-91.174%
2023-02-02	22.6700	22.8700	22.5350	22.8400	+0.750%	50,685	-91.331%
2023-02-01	22.3605	22.6795	22.3500	22.6700	+0.800%	16,582	-91.266%
2023-01-31	22.3000	22.4900	22.2550	22.4900	+1.261%	14,722	-91.196%
2023-01-30	22.2900	22.3000	22.0650	22.2100	0.000%	44,359	-91.085%
2023-01-27	22.1900	22.3271	22.1782	22.2100	+0.316%	4,782	-91.085%
2023-01-26	22.1100	22.2899	22.0100	22.1400	+0.363%	38,641	-91.057%
2023-01-25	22.1500	22.2099	22.0100	22.0600	-0.631%	64,515	-91.024%
2023-01-24	22.3700	22.4300	22.0900	22.2000	0.000%	70,926	-91.081%
2023-01-23	22.2678	22.4000	22.0700	22.2000	+0.680%	16,773	-91.081%
2023-01-20	22.1400	22.1400	21.9500	22.0500	-0.045%	17,743	-91.020%
2023-01-19	22.1464	22.2549	21.8600	22.0600	-0.136%	13,348	-91.024%
2023-01-18	22.0300	22.4260	22.0300	22.0900	+0.592%	11,676	-91.037%
2023-01-17	21.9096	21.9800	21.8101	21.9600	+1.432%	6,924	-90.984%
2023-01-13	21.4200	21.9457	21.4200	21.6500	+0.791%	4,257	-90.855%
2023-01-12	21.5799	21.5900	21.4500	21.4800	+0.515%	11,080	-90.782%
2023-01-11	21.3299	21.4599	21.3101	21.3700	+0.094%	8,554	-90.735%
2023-01-10	21.2808	21.3500	21.2200	21.3500	+0.188%	8,614	-90.726%
2023-01-09	21.3300	21.4400	21.0100	21.3100	+0.377%	16,613	-90.709%
2023-01-06	20.8500	21.3800	20.7450	21.2300	+2.610%	73,456	-90.674%
2023-01-05	20.2926	20.7800	20.2926	20.6900	+1.646%	4,267	-90.430%
2023-01-04	19.9800	20.4732	19.9800	20.3550	+2.518%	18,549	-90.273%
2023-01-03	19.8500	20.0507	19.6400	19.8550	+0.889%	9,568	-90.028%
2022-12-30	19.6800	19.8597	19.3700	19.6800	+0.768%	29,676	-89.939%
2022-12-29	19.7400	19.7900	19.5300	19.5300	-0.913%	16,286	-89.862%
2022-12-28	20.0500	20.0500	19.6600	19.7100	-1.696%	25,175	-89.954%
2022-12-27	20.1500	20.2150	19.8700	20.0500	-1.716%	22,609	-90.125%
2022-12-23	20.5500	20.6100	20.1000	20.4000	-1.019%	41,716	-90.294%
2022-12-22	20.6800	20.8200	20.4900	20.6100	-0.913%	33,774	-90.393%
2022-12-21	21.0251	21.0251	20.7500	20.8000	-0.048%	23,337	-90.481%
2022-12-20	20.7200	21.0000	20.7000	20.8100	+0.048%	24,567	-90.485%
2022-12-19	20.7000	21.0887	20.7000	20.8000	-0.858%	23,706	-90.481%
2022-12-16	20.5900	20.9800	20.5900	20.9800	+1.598%	22,890	-90.562%
2022-12-15	21.1100	21.1800	20.5900	20.6500	-3.640%	47,979	-90.412%
2022-12-14	21.4100	21.5900	21.3500	21.4300	-0.464%	16,495	-90.761%
2022-12-13	21.7000	21.7000	21.4100	21.5300	+1.222%	15,212	-90.804%
2022-12-12	21.2300	21.3907	21.1607	21.2700	-0.607%	40,330	-90.691%
2022-12-09	21.2905	21.5300	21.1652	21.4000	+0.801%	10,216	-90.748%
2022-12-08	21.5300	21.6600	21.1100	21.2300	-2.076%	63,602	-90.674%
2022-12-07	21.7100	21.7400	21.3900	21.6800	0.000%	30,945	-90.867%
2022-12-06	21.6700	21.7500	21.3801	21.6800	-0.322%	10,446	-90.867%
2022-12-05	21.6300	21.9500	21.6300	21.7500	-0.321%	46,626	-90.897%
2022-12-02	21.4400	21.9300	21.4400	21.8200	-0.365%	19,081	-90.926%
2022-12-01	21.4160	21.9300	21.4160	21.9000	+1.577%	7,108	-90.959%
2022-11-30	21.0357	21.5600	21.0200	21.5600	+1.459%	11,889	-90.816%
2022-11-29	21.3900	21.4900	21.0001	21.2500	-0.817%	10,303	-90.682%
2022-11-28	21.4644	21.5200	21.3300	21.4250	-0.626%	7,122	-90.758%
2022-11-25	21.5600	21.5600	21.5600	21.5600	+0.279%	790	-90.816%
2022-11-23	21.1800	21.5000	21.1701	21.5000	+0.939%	5,745	-90.791%
2022-11-22	21.3500	21.5299	21.2180	21.3000	-0.094%	17,465	-90.704%
2022-11-21	21.1800	21.3200	21.0800	21.3200	+0.141%	17,016	-90.713%
2022-11-18	21.2600	21.3398	21.1300	21.2900	+0.283%	7,266	-90.700%
2022-11-17	21.1500	21.2300	21.0501	21.2300	-0.141%	9,665	-90.674%
2022-11-16	21.1000	21.4000	21.1000	21.2600	+0.047%	22,692	-90.687%
2022-11-15	20.9600	21.2800	20.9600	21.2500	+2.213%	22,786	-90.682%
2022-11-14	20.7894	21.0700	20.6839	20.7900	-0.288%	6,121	-90.476%
2022-11-11	20.6600	21.1899	20.6600	20.8500	+1.263%	3,664	-90.504%
2022-11-10	19.6200	20.6200	19.6200	20.5900	+6.573%	23,538	-90.384%
2022-11-09	19.4700	19.5700	19.0600	19.3200	-0.566%	16,509	-89.752%
2022-11-08	19.1700	19.4300	19.0400	19.4300	+1.356%	32,779	-89.810%
2022-11-07	19.3865	19.3865	19.0100	19.1700	-0.052%	12,794	-89.671%
2022-11-04	19.2400	19.3700	19.0600	19.1800	-0.725%	13,890	-89.677%
2022-11-03	19.3100	19.4700	19.1971	19.3200	-1.126%	12,386	-89.752%
2022-11-02	19.1100	19.6400	19.0600	19.5400	+0.618%	16,398	-89.867%
2022-11-01	19.6200	19.6300	19.2600	19.4200	-0.716%	10,925	-89.804%
2022-10-31	19.6200	19.8900	19.4708	19.5600	-0.610%	35,776	-89.877%
2022-10-28	19.7000	19.8900	19.5800	19.6800	-0.906%	7,914	-89.939%
2022-10-27	19.6400	19.8600	19.6100	19.8600	+1.327%	9,691	-90.030%
2022-10-26	19.5700	19.8400	19.4700	19.6000	+0.668%	19,819	-89.898%
2022-10-25	19.4000	19.6400	19.4000	19.4700	+0.516%	22,935	-89.831%
2022-10-24	19.2528	19.4400	19.2500	19.3700	+0.885%	8,773	-89.778%
2022-10-21	19.4217	19.5799	19.1500	19.2000	-0.621%	10,974	-89.688%
2022-10-20	19.9600	19.9600	19.3200	19.3200	-3.206%	9,752	-89.752%
2022-10-19	20.0000	20.0291	19.7500	19.9600	-0.252%	16,590	-90.080%
2022-10-18	20.1000	20.1000	19.9700	20.0105	-0.445%	6,313	-90.105%
2022-10-17	20.2446	20.2446	20.0782	20.1000	+0.400%	3,074	-90.149%
2022-10-14	20.1500	20.1999	19.9800	20.0200	-0.398%	6,517	-90.110%
2022-10-13	20.1000	20.3380	19.8501	20.1000	-0.936%	14,108	-90.149%
2022-10-12	20.2200	20.3870	20.1400	20.2900	-0.344%	10,022	-90.241%
2022-10-11	20.5100	20.5851	20.3400	20.3600	-0.541%	6,473	-90.275%
2022-10-10	20.8300	20.8300	20.4700	20.4707	-1.772%	7,463	-90.328%
2022-10-07	20.5407	20.8400	20.5407	20.8400	-0.525%	10,713	-90.499%
2022-10-06	21.1136	21.1136	20.7522	20.9500	+0.143%	10,988	-90.549%
2022-10-05	21.0100	21.1000	20.8852	20.9200	-0.806%	8,743	-90.535%
2022-10-04	21.0800	21.3194	21.0800	21.0900	+0.139%	5,928	-90.612%
2022-10-03	20.7900	21.1500	20.7900	21.0607	+1.400%	7,563	-90.599%
2022-09-30	20.6500	20.8900	20.5100	20.7700	+1.218%	14,434	-90.467%
2022-09-29	20.4710	20.7262	20.3608	20.5200	-1.107%	10,779	-90.351%
2022-09-28	20.4300	20.8400	20.4300	20.7497	+1.070%	13,159	-90.458%
2022-09-27	20.4400	20.5300	20.2500	20.5300	+0.637%	17,018	-90.356%
2022-09-26	20.3200	20.4399	20.2500	20.4000	-0.342%	8,553	-90.294%
2022-09-23	20.5500	20.6410	20.3300	20.4700	-1.015%	9,411	-90.327%
2022-09-22	20.8700	20.8700	20.6550	20.6800	-1.571%	10,489	-90.426%
2022-09-21	20.7300	21.0500	20.7300	21.0100	+1.058%	16,793	-90.576%
2022-09-20	20.7700	20.9471	20.6600	20.7900	-0.144%	9,922	-90.476%
2022-09-19	20.9300	20.9638	20.7450	20.8200	-0.857%	16,820	-90.490%
2022-09-16	21.0000	21.1126	20.9000	21.0000	-0.662%	19,658	-90.571%
2022-09-15	21.1916	21.4100	21.1400	21.1400	-2.330%	8,876	-90.634%
2022-09-14	21.4600	21.7200	21.3700	21.6444	+0.859%	12,923	-90.852%
2022-09-13	21.5000	21.5300	21.1829	21.4600	-0.602%	29,675	-90.774%
2022-09-12	21.5000	21.8382	21.5000	21.5900	+0.419%	12,099	-90.829%
2022-09-09	21.1700	21.5000	21.1700	21.5000	+1.847%	12,188	-90.791%
2022-09-08	21.4000	21.5699	21.1100	21.1100	-1.493%	12,886	-90.621%
2022-09-07	21.4200	21.5900	21.4200	21.4300	+0.047%	9,182	-90.761%
2022-09-06	21.6900	21.7999	21.2600	21.4200	-0.787%	7,400	-90.756%
2022-09-02	21.9600	21.9650	21.5900	21.5900	-0.963%	4,539	-90.829%
2022-09-01	21.8300	22.1466	21.5800	21.8000	-1.890%	11,731	-90.917%
2022-08-31	22.4000	22.8000	22.1600	22.2200	-1.113%	10,242	-91.089%
2022-08-30	22.6800	22.7100	22.3300	22.4700	-2.049%	7,981	-91.188%
2022-08-29	22.7100	22.9400	22.5784	22.9400	+0.175%	3,852	-91.369%
2022-08-26	23.1040	23.1040	22.8200	22.9000	-0.909%	5,031	-91.354%
2022-08-25	22.7900	23.1100	22.7900	23.1100	+2.076%	9,855	-91.432%
2022-08-24	22.8400	22.8400	22.4500	22.6400	0.000%	3,357	-91.254%
2022-08-23	23.1800	23.3251	22.1100	22.6400	-2.749%	29,257	-91.254%
2022-08-22	23.4400	23.4400	23.2800	23.2800	-1.337%	4,653	-91.495%
2022-08-19	23.5500	23.8900	23.5000	23.5954	-2.337%	10,719	-91.609%
2022-08-18	24.0200	24.1600	23.7337	24.1600	+0.207%	8,593	-91.805%
2022-08-17	24.1250	24.1599	24.0000	24.1100	-0.372%	18,713	-91.788%
2022-08-16	24.1500	24.2699	24.1000	24.2000	-0.412%	10,784	-91.818%
2022-08-15	24.1900	24.4900	24.1375	24.3000	+0.455%	9,949	-91.852%
2022-08-12	24.1200	24.1900	24.1000	24.1900	+0.268%	7,311	-91.815%
2022-08-11	23.9800	24.2700	23.9719	24.1254	+0.564%	12,692	-91.793%
2022-08-10	23.9200	24.1000	23.7500	23.9900	+0.667%	8,984	-91.747%
2022-08-09	23.8662	24.0500	23.7401	23.8310	-1.443%	8,981	-91.691%
2022-08-08	24.2650	24.2650	23.9700	24.1800	+0.166%	10,439	-91.811%
2022-08-05	24.3500	24.5900	24.0400	24.1400	-1.870%	16,436	-91.798%
2022-08-04	24.4177	24.6000	24.3000	24.6000	-0.162%	11,596	-91.951%
2022-08-03	24.4097	24.6400	24.1000	24.6400	+0.984%	20,746	-91.964%
2022-08-02	23.7000	24.4700	23.7000	24.4000	+3.741%	25,727	-91.885%
2022-08-01	23.4100	24.5000	23.4100	23.5201	+0.342%	9,501	-91.582%
2022-07-29	22.8285	23.4600	22.8285	23.4400	+2.942%	9,052	-91.553%
2022-07-28	22.6100	23.0400	22.4300	22.7700	+0.161%	22,209	-91.304%
2022-07-27	22.4000	22.7500	22.4000	22.7333	+1.262%	15,148	-91.290%
2022-07-26	22.3800	22.5000	22.3800	22.4500	+0.223%	11,607	-91.180%
2022-07-25	22.4800	22.5000	22.3603	22.4000	+0.089%	13,947	-91.161%
2022-07-22	22.2600	22.4800	22.2600	22.3800	+0.359%	5,558	-91.153%
2022-07-21	22.2300	22.3300	22.2000	22.3000	+0.405%	12,063	-91.121%
2022-07-20	22.2400	22.3700	22.1800	22.2100	-0.135%	4,459	-91.085%
2022-07-19	22.2300	22.3000	22.0701	22.2400	-0.180%	9,110	-91.097%
2022-07-18	22.3500	22.4646	22.1300	22.2800	+0.045%	22,968	-91.113%
2022-07-15	22.5700	22.6400	22.2300	22.2700	-0.536%	39,619	-91.109%
2022-07-14	22.0200	22.4100	22.0200	22.3900	-0.267%	10,486	-91.157%
2022-07-13	21.9500	22.8100	21.6489	22.4500	+2.092%	25,581	-91.180%
2022-07-12	22.0659	22.2900	21.9900	21.9900	-0.678%	12,105	-90.996%
2022-07-11	21.9200	22.1400	21.7600	22.1400	-0.135%	11,354	-91.057%
2022-07-08	21.8000	22.1800	21.8000	22.1700	+1.884%	30,467	-91.069%
2022-07-07	22.1941	22.3048	21.7600	21.7600	-2.422%	46,386	-90.901%
2022-07-06	22.1219	22.3000	22.0600	22.3000	+1.180%	8,163	-91.121%
2022-07-05	21.7100	22.0600	21.7100	22.0400	+1.008%	11,886	-91.016%
2022-07-01	21.6200	21.8600	21.2989	21.8200	+0.460%	8,871	-90.926%
2022-06-30	21.0700	21.7400	21.0000	21.7200	+2.453%	150,644	-90.884%
2022-06-29	21.3161	21.3900	21.0600	21.2000	-0.981%	20,615	-90.660%
2022-06-28	21.4000	21.4300	21.2200	21.4100	+0.469%	16,402	-90.752%
2022-06-27	21.2400	21.4542	21.2250	21.3100	-0.327%	12,977	-90.709%
2022-06-24	21.2300	21.4357	20.9800	21.3800	+0.849%	12,722	-90.739%
2022-06-23	20.8800	21.2224	20.8756	21.2000	+0.952%	17,722	-90.660%
2022-06-22	20.8500	21.0000	20.7200	21.0000	+1.254%	15,525	-90.571%
2022-06-21	20.7000	20.9200	20.6500	20.7400	+0.729%	13,376	-90.453%
2022-06-17	20.7985	20.7985	20.4000	20.5900	+1.629%	6,549	-90.384%
2022-06-16	20.7800	20.7800	20.0801	20.2600	-3.294%	12,788	-90.227%
2022-06-15	21.0001	21.3250	20.6200	20.9500	-0.758%	36,854	-90.549%
2022-06-14	21.5000	21.5000	20.7700	21.1100	-1.401%	6,970	-90.621%
2022-06-13	21.7500	21.7500	20.8905	21.4100	-3.297%	12,107	-90.752%
2022-06-10	22.3300	22.3300	21.6760	22.1400	-1.469%	16,943	-91.057%
2022-06-09	22.6600	22.6970	22.3113	22.4700	-0.487%	29,067	-91.188%
2022-06-08	22.4678	22.7400	22.4678	22.5800	-0.660%	8,156	-91.231%
2022-06-07	22.4859	22.7300	22.3900	22.7300	+1.428%	9,814	-91.289%
2022-06-06	22.7677	22.7677	22.3150	22.4100	-0.928%	11,690	-91.165%
2022-06-03	22.4700	22.7499	22.3400	22.6200	+0.266%	9,559	-91.247%
2022-06-02	22.4101	22.7000	22.4101	22.5600	-0.879%	14,744	-91.223%
2022-06-01	22.6054	22.8100	22.5000	22.7600	+1.021%	33,597	-91.301%
2022-05-31	22.6600	22.6600	22.4150	22.5300	-0.310%	16,760	-91.212%
2022-05-27	22.6600	23.0200	22.4170	22.6000	+1.345%	11,105	-91.239%
2022-05-26	22.2063	22.5000	22.0270	22.3000	+1.226%	26,532	-91.121%
2022-05-25	21.6295	22.0500	21.2800	22.0300	+2.896%	16,020	-91.012%
2022-05-24	20.8900	21.4581	20.8900	21.4100	+2.001%	14,809	-90.752%
2022-05-23	21.0800	21.1400	20.9500	20.9900	0.000%	26,342	-90.567%
2022-05-20	21.1250	21.1632	20.8200	20.9900	+0.048%	14,236	-90.567%
2022-05-19	20.9868	21.1700	20.9588	20.9800	-0.238%	14,933	-90.562%
2022-05-18	20.8500	21.1400	20.7602	21.0300	-0.567%	18,634	-90.585%
2022-05-17	21.5460	21.6000	21.0300	21.1500	-1.076%	45,268	-90.638%
2022-05-16	20.9900	21.3800	20.8200	21.3800	+2.101%	16,976	-90.739%
2022-05-13	20.7705	21.3400	20.7705	20.9400	-0.805%	12,271	-90.544%
2022-05-12	20.5500	21.1100	20.5200	21.1100	+1.247%	25,399	-90.621%
2022-05-11	20.6600	20.9494	20.4900	20.8500	+0.773%	31,444	-90.504%
2022-05-10	20.5000	20.7857	20.4203	20.6900	+1.273%	26,111	-90.430%
2022-05-09	20.5400	20.5400	20.1600	20.4300	-0.873%	29,655	-90.308%
2022-05-06	20.5100	20.7007	20.3900	20.6100	-1.056%	43,406	-90.393%
2022-05-05	21.0200	21.1000	20.2900	20.8300	-1.606%	39,566	-90.494%
2022-05-04	20.4300	21.1998	20.3900	21.1700	+2.518%	61,119	-90.647%
2022-05-03	20.6200	20.8100	20.4200	20.6500	+0.145%	27,923	-90.412%
2022-05-02	21.0400	21.2500	20.3719	20.6200	-2.598%	21,780	-90.398%
2022-04-29	21.4000	21.9099	21.0300	21.1700	-1.991%	46,419	-90.647%
2022-04-28	21.3000	21.7750	20.8624	21.6000	+1.839%	60,894	-90.833%
2022-04-27	21.6000	21.6100	21.0428	21.2100	-2.348%	42,947	-90.665%
2022-04-26	21.5600	21.8498	21.5300	21.7200	+0.185%	21,666	-90.884%
2022-04-25	21.7400	21.8599	21.5200	21.6800	-0.276%	7,885	-90.867%
2022-04-22	21.8400	21.8857	21.6500	21.7400	-1.092%	7,938	-90.892%
2022-04-21	22.2500	22.4005	21.9776	21.9800	-1.302%	14,271	-90.992%
2022-04-20	22.3700	22.3700	22.2014	22.2700	+0.045%	8,631	-91.109%
2022-04-19	22.2500	22.4200	22.1000	22.2600	-0.581%	18,700	-91.105%
2022-04-18	22.3000	22.4000	22.1300	22.3900	-0.400%	26,689	-91.157%
2022-04-14	22.4700	22.5056	22.2600	22.4800	-0.310%	12,795	-91.192%
2022-04-13	22.9000	22.9000	22.4900	22.5500	-0.966%	21,545	-91.220%
2022-04-12	22.9400	23.1000	22.5300	22.7700	-0.306%	19,950	-91.304%
2022-04-11	23.0000	23.0932	22.6700	22.8400	-1.254%	21,282	-91.331%
2022-04-08	23.1500	23.3300	23.0000	23.1300	-0.730%	18,864	-91.440%
2022-04-07	23.0000	23.3800	22.9700	23.3000	+1.216%	29,165	-91.502%
2022-04-06	23.2299	23.3070	23.0000	23.0200	-1.159%	21,446	-91.399%
2022-04-05	23.7307	23.8100	23.2900	23.2900	-1.937%	11,241	-91.498%
2022-04-04	23.6872	23.8084	23.6300	23.7500	+0.042%	12,907	-91.663%
2022-04-01	23.6200	23.7400	23.4873	23.7400	+0.551%	8,347	-91.660%
2022-03-31	23.6500	23.8900	23.5900	23.6100	+0.127%	39,314	-91.614%
2022-03-30	23.6500	23.8000	23.5500	23.5800	+0.170%	15,601	-91.603%
2022-03-29	23.4600	23.5887	23.3700	23.5400	+0.814%	13,375	-91.589%
2022-03-28	23.2800	23.5800	23.1656	23.3500	+0.647%	34,595	-91.520%
2022-03-25	23.8700	23.8700	23.0500	23.2000	-2.644%	39,912	-91.466%
2022-03-24	24.0400	24.0500	23.7500	23.8300	-0.293%	10,233	-91.691%
2022-03-23	23.6200	23.9100	23.6200	23.9000	+1.185%	10,637	-91.715%
2022-03-22	23.6000	23.8600	23.6000	23.6200	-0.211%	17,244	-91.617%
2022-03-21	24.2800	24.3000	23.6200	23.6700	-2.593%	36,152	-91.635%
2022-03-18	23.9500	24.4400	23.9500	24.3000	+1.250%	11,134	-91.852%
2022-03-17	23.5300	24.3300	23.5300	24.0000	+2.171%	27,477	-91.750%
2022-03-16	23.7400	23.8550	23.4500	23.4900	-2.410%	18,473	-91.571%
2022-03-15	23.2486	24.0700	23.2486	24.0700	+0.838%	7,591	-91.774%
2022-03-14	24.2772	24.2772	23.7510	23.8700	-1.770%	13,191	-91.705%
2022-03-11	24.3800	24.6400	24.0593	24.3000	-0.897%	11,798	-91.852%
2022-03-10	24.6600	24.6600	24.4134	24.5200	-0.729%	8,311	-91.925%
2022-03-09	24.6100	24.7000	24.5021	24.7000	+0.570%	9,758	-91.984%
2022-03-08	24.3700	24.5600	24.3300	24.5600	0.000%	14,190	-91.938%
2022-03-07	24.6100	24.6100	24.4000	24.5600	-0.203%	16,009	-91.938%
2022-03-04	24.6999	24.7100	24.5260	24.6100	-0.324%	13,703	-91.954%
2022-03-03	24.7304	24.7800	24.6500	24.6900	+0.211%	8,396	-91.981%
2022-03-02	24.6000	24.6899	24.5400	24.6380	+0.440%	19,801	-91.964%
2022-03-01	24.4600	24.6300	24.4600	24.5300	+0.286%	14,596	-91.928%
2022-02-28	24.7100	25.0700	24.4600	24.4600	-1.383%	61,509	-91.905%
2022-02-25	24.6300	24.9251	24.4750	24.8031	+0.012%	6,590	-92.017%
2022-02-24	24.5100	24.8000	23.7600	24.8000	+0.283%	11,719	-92.016%
2022-02-23	24.6500	24.7727	24.6500	24.7300	+0.162%	24,727	-91.994%
2022-02-22	24.5500	24.7361	24.4700	24.6900	+0.081%	20,827	-91.981%
2022-02-18	24.7300	24.7300	24.5900	24.6700	-0.202%	5,844	-91.974%
2022-02-17	24.6350	24.7508	24.4600	24.7200	-0.040%	8,901	-91.990%
2022-02-16	24.5000	24.7300	24.3780	24.7300	+0.692%	37,995	-91.994%
2022-02-15	24.3100	24.5600	24.3100	24.5600	+0.987%	18,230	-91.938%
2022-02-14	24.1700	24.3402	23.8765	24.3200	+0.871%	31,283	-91.859%
2022-02-11	24.3300	24.4000	23.6800	24.1100	-1.391%	35,593	-91.788%
2022-02-10	24.7900	24.7900	24.3850	24.4500	-1.689%	20,972	-91.902%
2022-02-09	24.9100	25.0000	24.8500	24.8700	-0.520%	47,061	-92.039%
2022-02-08	25.1700	25.1803	24.8200	25.0000	-1.068%	29,342	-92.080%
2022-02-07	25.2500	25.2700	25.1500	25.2700	-0.237%	10,486	-92.165%
2022-02-04	25.3100	25.3500	25.2100	25.3300	-0.197%	13,959	-92.183%
2022-02-03	25.3000	25.4010	25.2650	25.3800	-0.079%	26,534	-92.199%
2022-02-02	25.3100	25.4000	25.2900	25.4000	+0.118%	9,618	-92.205%
2022-02-01	25.3100	25.4000	25.2700	25.3700	+0.435%	24,020	-92.196%
2022-01-31	25.4400	25.4400	25.2500	25.2600	-0.669%	25,915	-92.162%
2022-01-28	25.2510	25.4390	25.1500	25.4300	+0.316%	18,615	-92.214%
2022-01-27	25.3900	25.3900	25.1800	25.3500	-0.158%	26,860	-92.189%
2022-01-26	25.3700	25.4100	25.3200	25.3900	+0.118%	31,979	-92.202%
2022-01-25	25.3200	25.3600	25.3100	25.3600	-0.039%	12,687	-92.192%
2022-01-24	25.2900	25.3700	25.2000	25.3700	+0.237%	44,143	-92.196%
2022-01-21	25.3000	25.3500	25.2900	25.3100	+0.040%	19,047	-92.177%
2022-01-20	25.3200	25.3700	25.2900	25.3000	-0.079%	14,497	-92.174%
2022-01-19	25.3777	25.4334	25.2900	25.3200	-0.393%	20,434	-92.180%
2022-01-18	25.4600	25.4819	25.3800	25.4200	-0.275%	5,101	-92.211%
2022-01-14	25.4600	25.5604	25.4400	25.4900	-0.176%	1,685	-92.232%
2022-01-13	25.4900	25.5800	25.4700	25.5350	-0.254%	10,944	-92.246%
2022-01-12	25.5130	25.6000	25.4936	25.6000	+0.253%	1,469	-92.266%
2022-01-11	25.5100	25.6000	25.4500	25.5353	+0.178%	28,863	-92.246%
2022-01-10	25.4000	25.4900	25.3100	25.4900	+0.079%	19,827	-92.232%
2022-01-07	25.3200	25.4700	25.2093	25.4700	+0.553%	14,134	-92.226%
2022-01-06	25.1900	25.3300	25.1000	25.3300	+0.396%	11,082	-92.183%
2022-01-05	25.3700	25.4150	25.1500	25.2300	-0.552%	20,185	-92.152%
2022-01-04	25.3800	25.4034	25.3400	25.3700	-0.202%	8,419	-92.196%
2022-01-03	25.4432	25.5276	25.4100	25.4213	-0.465%	5,055	-92.211%
2021-12-31	25.4850	25.5600	25.4350	25.5400	+0.167%	17,832	-92.247%
2021-12-30	25.5200	25.5200	25.4100	25.4973	+0.127%	3,234	-92.234%
2021-12-29	25.3300	25.4650	25.3120	25.4650	+0.335%	11,436	-92.225%
2021-12-28	25.3600	25.3800	25.3200	25.3800	+0.079%	7,326	-92.199%
2021-12-27	25.3499	25.3600	25.3300	25.3600	+0.158%	12,643	-92.192%
2021-12-23	25.3661	25.3661	25.3200	25.3200	0.000%	2,303	-92.180%
2021-12-22	25.2700	25.3400	25.2600	25.3200	+0.079%	5,589	-92.180%
2021-12-21	25.2500	25.3491	25.2500	25.3000	+0.198%	7,308	-92.174%
2021-12-20	25.1600	25.3000	25.1600	25.2500	-0.119%	15,573	-92.158%
2021-12-17	25.3300	25.3300	25.2700	25.2800	-0.119%	6,847	-92.168%
2021-12-16	25.2900	25.3400	25.2900	25.3100	+0.079%	12,573	-92.177%
2021-12-15	25.2200	25.2900	25.2000	25.2900	-1.095%	7,875	-92.171%
2021-12-14	25.5900	25.5900	25.5200	25.5700	-0.245%	5,152	-92.257%
2021-12-13	25.6600	25.6600	25.5900	25.6328	+0.011%	7,250	-92.276%
2021-12-10	25.6400	25.6400	25.5700	25.6300	+0.274%	5,616	-92.275%
2021-12-09	25.5800	25.6600	25.5300	25.5600	-0.117%	30,947	-92.254%
2021-12-08	25.5700	25.6000	25.5500	25.5900	-0.039%	10,635	-92.263%
2021-12-07	25.6500	25.7300	25.6000	25.6000	-0.032%	5,042	-92.266%
2021-12-06	25.6498	25.7013	25.5770	25.6083	-0.318%	2,357	-92.268%
2021-12-03	25.6350	25.7065	25.4800	25.6900	+0.352%	1,516	-92.293%
2021-12-02	25.6400	25.6500	25.5350	25.6000	+0.196%	5,569	-92.266%
2021-12-01	25.5200	25.7399	25.5100	25.5500	+0.511%	8,616	-92.250%
2021-11-30	25.5000	25.6400	25.4200	25.4200	-0.664%	12,645	-92.211%
2021-11-29	25.5200	25.6700	25.4900	25.5900	+0.431%	4,691	-92.263%
2021-11-26	25.5600	25.5600	25.4400	25.4801	-0.507%	4,272	-92.229%
2021-11-24	25.5600	25.6600	25.5600	25.6100	0.000%	11,456	-92.269%
2021-11-23	25.5700	25.6100	25.5600	25.6100	-0.039%	5,847	-92.269%
2021-11-22	25.6700	25.6712	25.5700	25.6200	+0.078%	7,930	-92.272%
2021-11-19	25.7000	25.7000	25.6000	25.6000	-0.467%	4,188	-92.266%
2021-11-18	25.8200	25.8299	25.6000	25.7200	-0.078%	6,806	-92.302%
2021-11-17	25.6254	25.7400	25.6100	25.7400	+0.156%	10,209	-92.308%
2021-11-16	25.6536	25.7000	25.6486	25.7000	+0.078%	2,935	-92.296%
2021-11-15	25.6864	25.6864	25.5900	25.6800	-0.156%	3,506	-92.290%
2021-11-12	25.6019	25.7300	25.5900	25.7200	+0.156%	4,144	-92.302%
2021-11-11	25.6500	25.7300	25.5700	25.6800	+0.234%	11,361	-92.290%
2021-11-10	25.7600	25.7600	25.5700	25.6200	-0.389%	11,332	-92.272%
2021-11-09	25.7700	25.7875	25.7100	25.7200	-0.194%	15,135	-92.302%
2021-11-08	25.7800	25.7900	25.7700	25.7700	+0.078%	3,289	-92.317%

.dark-mode .lQjNS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQjNS5{ color: #333333; background-color: white; border: 2px solid #333333; }FRC/PHFirst Republic Bankstock NYSE

FRC/PH
First Republic Bank
stock NYSE