First Republic Bank (CE) (FRCB)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0045 | 81.8181818182 | 0.0055 | 0.07 | 0.0036 | 207385 | 0.01206511 | CS |
| 4 | 0.005 | 100 | 0.005 | 0.07 | 0.0002 | 140152 | 0.01180867 | CS |
| 12 | -0.0075 | -42.8571428571 | 0.0175 | 0.07 | 0.0002 | 114052 | 0.01521721 | CS |
| 26 | -0.027 | -72.972972973 | 0.037 | 0.12 | 0.0002 | 140767 | 0.02567086 | CS |
| 52 | -0.05 | -83.3333333333 | 0.06 | 0.16 | 1.0E-6 | 394668 | 0.04451907 | CS |
| 156 | -0.386 | -97.4747474747 | 0.396 | 0.95 | 1.0E-6 | 2492754 | 0.35419416 | CS |
| 260 | -0.386 | -97.4747474747 | 0.396 | 0.95 | 1.0E-6 | 2492754 | 0.35419416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.01 | -0.001 | -9.09 | 0.012 | 0.02 | 0.01 | 282518 |
| 1727990760 | 0.011 | -0.002 | -15.38 | 0.0055 | 0.01875 | 0.0036 | 129766 |
| 1727904000 | 0.013 | 0 | 0.00 | 0.013 | 0.0245 | 0.013 | 74207 |
| 1727818140 | 0.013 | 0.0005 | 4.00 | 0.0055 | 0.023 | 0.0055 | 73936 |
| 1727731380 | 0.0125 | 0.0005 | 4.17 | 0.0055 | 0.02 | 0.0055 | 98269 |
| 1727472000 | 0.012 | 0.002 | 20.00 | 0.0055 | 0.07 | 0.0055 | 660745 |
| 1727386200 | 0.01 | 0 | 0.00 | 0.005 | 0.023 | 0.005 | 119171 |
| 1727299200 | 0.01 | -0.001 | -9.09 | 0.0055 | 0.018 | 0.0055 | 333072 |
| 1727212800 | 0.011 | -0.001 | -8.33 | 0.01 | 0.0175 | 0.0055 | 132450 |
| 1727126940 | 0.012 | 0.002 | 20.00 | 0.005 | 0.0175 | 0.005 | 134298 |
| 1726867200 | 0.01 | 0 | 0.00 | 0.0002 | 0.0175 | 0.0002 | 80857 |
| 1726781220 | 0.01 | -0.001 | -9.09 | 0.005 | 0.0175 | 0.005 | 62839 |
| 1726694460 | 0.011 | -0.0065 | -37.14 | 0.0055 | 0.0175 | 0.0055 | 66668 |
| 1726608240 | 0.0175 | 0.0055 | 45.83 | 0.001 | 0.0175 | 0.001 | 126835 |
| 1726521720 | 0.012 | 0 | 0.00 | 0.012 | 0.0175 | 0.012 | 122097 |
| 1726262940 | 0.012 | -0.001 | -7.69 | 0.015 | 0.03 | 0.011 | 93762 |
| 1726176540 | 0.013 | 0.0005 | 4.00 | 0.01055 | 0.03 | 0.005 | 112352 |
| 1726090140 | 0.0125 | 0.0015 | 13.64 | 0.0002 | 0.019 | 0.0002 | 137309 |
| 1726003500 | 0.011 | 0 | 0.00 | 0.005 | 0.019 | 0.005 | 71933 |
| 1725917160 | 0.011 | -0.001 | -8.33 | 0.01155 | 0.019 | 0.005 | 19474 |
| 1725658020 | 0.012 | -0.001 | -7.69 | 0.005 | 0.019 | 0.005 | 153004 |
| 1725571440 | 0.013 | 0 | 0.00 | 0.013 | 0.022 | 0.01 | 98462 |
| 1725485040 | 0.013 | 0 | 0.00 | 0.013 | 0.023 | 0.013 | 148805 |
| 1725398880 | 0.013 | 0 | 0.00 | 0.013 | 0.022 | 0.01 | 72794 |
| 1725053340 | 0.013 | -0.003 | -18.75 | 0.015 | 0.03 | 0.011 | 110347 |
| 1724966400 | 0.016 | 0 | 0.00 | 0.015 | 0.022 | 0.015 | 36783 |
| 1724880360 | 0.016 | 0.001 | 6.67 | 0.006 | 0.022 | 0.006 | 40621 |
| 1724794080 | 0.015 | -0.002 | -11.76 | 0.015 | 0.024 | 0.006 | 87799 |
| 1724707740 | 0.017 | 0.001 | 6.25 | 0.015 | 0.023 | 0.015 | 140412 |
| 1724448480 | 0.016 | 0 | 0.00 | 0.015 | 0.039 | 0.015 | 48695 |
| 1724362140 | 0.016 | -0.003 | -15.79 | 0.011 | 0.03 | 0.011 | 71282 |
| 1724275380 | 0.019 | 0.003 | 18.75 | 0.015 | 0.022 | 0.015 | 60830 |
| 1724188800 | 0.016 | 0.001 | 6.67 | 0.015 | 0.022 | 0.015 | 31427 |
| 1724102880 | 0.015 | 0 | 0.00 | 0.015 | 0.022 | 0.006 | 41825 |
| 1723843740 | 0.015 | -0.0001 | -0.66 | 0.01 | 0.03 | 0.01 | 20035 |
| 1723756860 | 0.0151 | -0.0074 | -32.89 | 0.014 | 0.022 | 0.006 | 51699 |
| 1723670820 | 0.0225 | 0.0115 | 104.55 | 0.018 | 0.03 | 0.006 | 103771 |
| 1723584360 | 0.011 | -0.006 | -35.29 | 0.006 | 0.022 | 0.006 | 103898 |
| 1723497900 | 0.017 | 0.001 | 6.25 | 0.01 | 0.022 | 0.005 | 58182 |
| 1723238400 | 0.016 | 0.003 | 23.08 | 0.01 | 0.022 | 0.005 | 56818 |
| 1723152000 | 0.013 | -0.0031 | -19.25 | 0.014 | 0.03 | 0.011 | 94851 |
| 1723065720 | 0.0161 | 0.004 | 33.06 | 0.017 | 0.021 | 0.013 | 57600 |
| 1722979800 | 0.0121 | -0.0019 | -13.57 | 0.01 | 0.022 | 0.01 | 37478 |
| 1722893340 | 0.014 | 0 | 0.00 | 0.01 | 0.03 | 0.01 | 73348 |
| 1722634140 | 0.014 | -0.002 | -12.50 | 0.0052 | 0.023 | 0.0052 | 118764 |
| 1722547620 | 0.016 | 0.001 | 6.67 | 0.016 | 0.025 | 0.016 | 33374 |
| 1722461340 | 0.015 | -0.001 | -6.25 | 0.015 | 0.023 | 0.015 | 252287 |
| 1722374820 | 0.016 | 0 | 0.00 | 0.005 | 0.024 | 0.005 | 99202 |
| 1722288180 | 0.016 | 0 | 0.00 | 0.025 | 0.03 | 0.015 | 58956 |
| 1722029100 | 0.016 | 0 | 0.00 | 0.005 | 0.024 | 0.005 | 46078 |
| 1721942400 | 0.016 | -0.008 | -33.33 | 0.0051 | 0.024 | 0.005 | 55037 |
| 1721856480 | 0.024 | 0.009 | 60.00 | 0.015 | 0.03 | 0.015 | 760595 |
| 1721770140 | 0.015 | 0 | 0.00 | 0.015 | 0.019 | 0.015 | 63705 |
| 1721683740 | 0.015 | 0 | 0.00 | 0.01 | 0.024 | 0.01 | 80915 |
| 1721424180 | 0.015 | -0.015 | -50.00 | 0.02 | 0.03 | 0.005 | 219244 |
| 1721337960 | 0.03 | 0.01 | 50.00 | 0.005 | 0.03 | 0.005 | 60248 |
| 1721251320 | 0.02 | -0.0025 | -11.11 | 0.021 | 0.028 | 0.0151 | 44209 |
| 1721164920 | 0.0225 | 0.0025 | 12.50 | 0.01 | 0.03 | 0.01 | 84037 |
| 1721078940 | 0.02 | 0 | 0.00 | 0.005 | 0.03 | 0.005 | 241318 |
| 1720819200 | 0.02 | 0.005 | 33.33 | 0.0175 | 0.03 | 0.015 | 60277 |
| 1720733280 | 0.015 | -0.01 | -40.00 | 0.024 | 0.03 | 0.015 | 198263 |
| 1720646880 | 0.025 | 0 | 0.00 | 0.02 | 0.0254999 | 0.02 | 103009 |
| 1720560540 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 54527 |
| 1720473600 | 0.02 | 0 | 0.00 | 0.016 | 0.025 | 0.016 | 144510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
