First Republic Bank (CE) Historical Data - FRCB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0055	157.142857143	0.0035	0.01	0.0025	291914	0.00853622	CS
4	0.008	800	0.001	0.01	0.0002	223417	0.00552459	CS
12	0.008	800	0.001	0.016	1.0E-6	266988	0.00590199	CS
26	-0.016	-64	0.025	0.07	1.0E-6	183647	0.00792433	CS
52	-0.061	-87.1428571429	0.07	0.12	1.0E-6	183664	0.02571853	CS
156	-0.387	-97.7272727273	0.396	0.95	1.0E-6	2080662	0.34697624	CS
260	-0.387	-97.7272727273	0.396	0.95	1.0E-6	2080662	0.34697624	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738016820	0.009	0	0.00	0.0095	0.0095	0.0065	588752
1737757440	0.009	0.0015	20.00	0.004	0.009	0.004	153174
1737671220	0.0075	-0.001	-11.76	0.0033	0.0095	0.0033	168677
1737584640	0.0085	0.0005	6.25	0.0025	0.01	0.0025	250124
1737498540	0.008	0.0045	128.57	0.0035	0.009	0.0035	298842
1737152880	0.0035	0.0002	6.06	0.0025	0.009	0.0025	43182
1737066420	0.0033	-0.0003	-8.33	0.0023	0.005	0.0023	126884
1736979720	0.0036	-0.0015	-29.41	0.0022	0.0046	0.0022	52307
1736893380	0.0051	0.0001	2.00	0.0051	0.009	0.0051	151261
1736806800	0.005	0.0005	11.11	0.0035	0.005	0.0035	268788
1736547720	0.0045	0.0002	4.65	0.0002	0.006	0.0002	74545
1736375340	0.0043	0.0006	16.22	0.0002	0.006	0.0002	46929
1736288940	0.0037	0.0003	8.82	0.001	0.0038	0.001	72587
1736202360	0.0034	0	0.00	0.0031	0.004	0.0031	221883
1735942980	0.0034	0.0006	21.43	0.002	0.0038	0.002	65819
1735856700	0.0028	-0.0006	-17.65	0.002	0.004	0.002	437637
1735683960	0.0034	-0.0006	-15.00	0.001	0.005	0.001	776704
1735597740	0.004	0.001	33.33	0.003	0.006	0.001	629864
1735338000	0.003	-0.0001	-3.23	0.0025	0.005	0.001	1358126
1735252020	0.0031	-0.0019	-38.00	0.003	0.004	0.001	455493
1735078200	0.005	0.001	25.00	0.004	0.006	0.001	241701
1734992400	0.004	-0.001	-20.00	0.004	0.008	0.004	361658
1734733200	0.005	0.0005	11.11	0.0002	0.005	0.0002	274316
1734646800	0.0045	-0.0001	-2.17	0.0044	0.008	0.0044	152467
1734560940	0.0046	0	0.00	0.003	0.008	0.003	117200
1734474360	0.0046	0	0.00	0.004	0.008	0.001	473178
1734388140	0.0046	-0.0004	-8.00	0.005	0.008	0.0045	469720
1734128940	0.005	-0.001	-16.67	0.005	0.01	0.005	118956
1734042480	0.006	-0.001	-14.29	0.0002	0.008	0.0002	300118
1733955900	0.007	0.0009	14.75	0.006	0.01	0.006	175783
1733869200	0.0061	0.0001	1.67	0.005	0.016	0.005	194357
1733782800	0.006	-0.00975	-61.90	0.0055	0.0085	0.0055	248376
1733523600	0.01575	0.00965	158.20	0.0075	0.01575	0.0075	299834
1733437500	0.0061	-0.0009	-12.86	0.0035	0.014	0.0035	507307
1733350980	0.007	0.0009	14.75	0.0061	0.007	0.0061	188989
1733264700	0.0061	0.001	19.61	0.004	0.014	0.004	299000
1733178180	0.0051	0.0001	2.00	0.005	0.01	0.003	407866
1732918200	0.005	0	0.00	0.005	0.006	0.005	45241
1732746540	0.005	-0.009	-64.29	0.0119	0.014	0.005	289118
1732660140	0.014	0.009	180.00	0.005	0.014	0.005	336644
1732573560	0.005	-0.001	-16.67	0.005	0.0066	0.005	155748
1732314000	0.006	0.0005	9.09	0.005	0.006	0.005	113754
1732227900	0.0055	0	0.00	0.005	0.0065	0.005	178015
1732141740	0.0055	-0.0085	-60.71	0.0055	0.01	0.0055	98075
1732054800	0.014	0.0065	86.67	0.0087	0.015	0.0051	399841
1731968640	0.0075	0	0.00	0.006	0.015	0.006	109948
1731709260	0.0075	-0.001	-11.76	0.0065	0.015	0.0065	231749
1731622800	0.0085	0.002	30.77	0.0055	0.00875	0.0055	90278
1731536760	0.0065	0	0.00	0.006	0.0086	1.0E-6	123231
1731450480	0.0065	0	0.00	0.0055	0.0107499	0.0031	77758
1731363600	0.0065	0	0.00	0.0055	0.016	0.0055	377869
1731104400	0.0065	0	0.00	0.006	0.016	0.0031	383477
1731018540	0.0065	0	0.00	0.007	0.01	0.0065	113206
1730931600	0.0065	-0.0025	-27.78	0.006	0.016	0.006	411001
1730845680	0.009	0.0011	13.92	0.001	0.012	0.001	100801
1730759160	0.0079	0.0009	12.86	0.0079	0.012	0.0079	67205
1730496420	0.007	-0.0009	-11.39	0.0079	0.016	0.0055	184975
1730409780	0.0079	-0.0007	-8.14	0.0031	0.016	0.0031	75681
1730323500	0.0086	0.0007	8.86	0.0079	0.016	0.006	74792
1730237280	0.0079	0.0014	21.54	0.0031	0.016	0.0031	45577
1730150880	0.0065	-0.0035	-35.00	0.01	0.016	0.006	79256

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Republic Bank (CE) (FRCB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Republic Bank (CE) (FRCB) Historical

First Republic Bank (CE) (FRCB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free