OTC Markets EXMKT - Delayed Quote USD

First Republic Bank (FRCB)

Compare
0.0045
+0.0002
+(4.65%)
At close: January 10 at 3:26:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0002 0.0060 0.0002 0.0045 0.0045 74,518
Jan 8, 2025 0.0002 0.0060 0.0002 0.0043 0.0043 46,929
Jan 7, 2025 0.0010 0.0038 0.0010 0.0037 0.0037 72,587
Jan 6, 2025 0.0031 0.0040 0.0031 0.0034 0.0034 221,883
Jan 3, 2025 0.0020 0.0038 0.0020 0.0034 0.0034 65,819
Jan 2, 2025 0.0020 0.0040 0.0020 0.0028 0.0028 437,637
Dec 31, 2024 0.0010 0.0050 0.0010 0.0034 0.0034 776,704
Dec 30, 2024 0.0030 0.0060 0.0000 0.0040 0.0040 629,864
Dec 27, 2024 0.0025 0.0050 0.0010 0.0030 0.0030 1,358,126
Dec 26, 2024 0.0030 0.0040 0.0010 0.0031 0.0031 455,493
Dec 24, 2024 0.0040 0.0060 0.0010 0.0050 0.0050 241,701
Dec 23, 2024 0.0040 0.0080 0.0040 0.0040 0.0040 353,658
Dec 20, 2024 0.0002 0.0050 0.0002 0.0050 0.0050 274,316
Dec 19, 2024 0.0044 0.0080 0.0044 0.0045 0.0045 152,337
Dec 18, 2024 0.0030 0.0080 0.0030 0.0046 0.0046 117,200
Dec 17, 2024 0.0040 0.0080 0.0010 0.0046 0.0046 473,178
Dec 16, 2024 0.0050 0.0080 0.0045 0.0046 0.0046 469,720
Dec 13, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 118,956
Dec 12, 2024 0.0002 0.0080 0.0002 0.0060 0.0060 300,118
Dec 11, 2024 0.0060 0.0100 0.0060 0.0070 0.0070 175,783
Dec 10, 2024 0.0050 0.0160 0.0050 0.0061 0.0061 194,357
Dec 9, 2024 0.0055 0.0085 0.0055 0.0060 0.0060 248,376
Dec 6, 2024 0.0075 0.0158 0.0075 0.0158 0.0158 299,834
Dec 5, 2024 0.0035 0.0140 0.0035 0.0061 0.0061 507,307
Dec 4, 2024 0.0061 0.0070 0.0061 0.0070 0.0070 188,989
Dec 3, 2024 0.0040 0.0140 0.0040 0.0061 0.0061 299,000
Dec 2, 2024 0.0050 0.0100 0.0030 0.0051 0.0051 407,866
Nov 29, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 45,241
Nov 27, 2024 0.0119 0.0140 0.0050 0.0050 0.0050 289,118
Nov 26, 2024 0.0050 0.0140 0.0050 0.0140 0.0140 336,644
Nov 25, 2024 0.0050 0.0066 0.0050 0.0050 0.0050 155,748
Nov 22, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 113,754
Nov 21, 2024 0.0050 0.0065 0.0050 0.0055 0.0055 178,015
Nov 20, 2024 0.0055 0.0100 0.0055 0.0055 0.0055 98,075
Nov 19, 2024 0.0087 0.0150 0.0051 0.0140 0.0140 399,841
Nov 18, 2024 0.0060 0.0150 0.0060 0.0075 0.0075 109,948
Nov 15, 2024 0.0065 0.0150 0.0065 0.0075 0.0075 231,749
Nov 14, 2024 0.0055 0.0088 0.0055 0.0085 0.0085 90,278
Nov 13, 2024 0.0065 0.0086 0.0060 0.0065 0.0065 123,156
Nov 12, 2024 0.0055 0.0108 0.0031 0.0065 0.0065 77,758
Nov 11, 2024 0.0055 0.0160 0.0055 0.0065 0.0065 377,869
Nov 8, 2024 0.0060 0.0160 0.0031 0.0065 0.0065 383,477
Nov 7, 2024 0.0070 0.0100 0.0065 0.0065 0.0065 113,205
Nov 6, 2024 0.0060 0.0160 0.0060 0.0065 0.0065 411,001
Nov 5, 2024 0.0010 0.0120 0.0010 0.0090 0.0090 100,801
Nov 4, 2024 0.0079 0.0120 0.0079 0.0079 0.0079 67,205
Nov 1, 2024 0.0079 0.0160 0.0055 0.0070 0.0070 184,975
Oct 31, 2024 0.0031 0.0160 0.0031 0.0079 0.0079 75,681
Oct 30, 2024 0.0079 0.0160 0.0060 0.0086 0.0086 74,792
Oct 29, 2024 0.0031 0.0160 0.0031 0.0079 0.0079 45,577
Oct 28, 2024 0.0100 0.0160 0.0060 0.0065 0.0065 79,256
Oct 25, 2024 0.0087 0.0160 0.0046 0.0100 0.0100 118,827
Oct 24, 2024 0.0041 0.0160 0.0002 0.0090 0.0090 338,179
Oct 23, 2024 0.0075 0.0175 0.0060 0.0089 0.0089 60,487
Oct 22, 2024 0.0090 0.0175 0.0090 0.0090 0.0090 33,437
Oct 21, 2024 0.0070 0.0150 0.0070 0.0100 0.0100 480,824
Oct 18, 2024 0.0055 0.0119 0.0055 0.0119 0.0119 277,084
Oct 17, 2024 0.0059 0.0100 0.0059 0.0060 0.0060 45,177
Oct 16, 2024 0.0058 0.0117 0.0036 0.0060 0.0060 58,037
Oct 15, 2024 0.0059 0.0175 0.0059 0.0059 0.0059 158,485
Oct 14, 2024 0.0060 0.0170 0.0055 0.0070 0.0070 140,645
Oct 11, 2024 0.0075 0.0100 0.0055 0.0060 0.0060 173,512
Oct 10, 2024 0.0114 0.0175 0.0055 0.0075 0.0075 290,360
Oct 9, 2024 0.0100 0.0175 0.0055 0.0135 0.0135 114,229
Oct 8, 2024 0.0100 0.0175 0.0055 0.0100 0.0100 72,920
Oct 7, 2024 0.0055 0.0175 0.0055 0.0100 0.0100 85,912
Oct 4, 2024 0.0120 0.0200 0.0100 0.0100 0.0100 282,518
Oct 3, 2024 0.0055 0.0188 0.0036 0.0110 0.0110 129,766
Oct 2, 2024 0.0130 0.0245 0.0130 0.0130 0.0130 74,207
Oct 1, 2024 0.0055 0.0230 0.0055 0.0130 0.0130 73,936
Sep 30, 2024 0.0055 0.0200 0.0055 0.0125 0.0125 98,269
Sep 27, 2024 0.0055 0.0700 0.0055 0.0120 0.0120 660,745
Sep 26, 2024 0.0050 0.0230 0.0050 0.0100 0.0100 119,171
Sep 25, 2024 0.0055 0.0180 0.0055 0.0100 0.0100 333,072
Sep 24, 2024 0.0100 0.0175 0.0055 0.0110 0.0110 132,450
Sep 23, 2024 0.0050 0.0175 0.0050 0.0120 0.0120 134,298
Sep 20, 2024 0.0002 0.0175 0.0002 0.0100 0.0100 80,857
Sep 19, 2024 0.0050 0.0175 0.0050 0.0100 0.0100 62,839
Sep 18, 2024 0.0055 0.0175 0.0055 0.0110 0.0110 66,668
Sep 17, 2024 0.0010 0.0175 0.0010 0.0175 0.0175 126,835
Sep 16, 2024 0.0120 0.0175 0.0120 0.0120 0.0120 122,097
Sep 13, 2024 0.0150 0.0300 0.0110 0.0120 0.0120 93,762
Sep 12, 2024 0.0105 0.0300 0.0050 0.0130 0.0130 112,352
Sep 11, 2024 0.0002 0.0190 0.0002 0.0125 0.0125 137,309
Sep 10, 2024 0.0050 0.0190 0.0050 0.0110 0.0110 71,933
Sep 9, 2024 0.0115 0.0190 0.0050 0.0110 0.0110 19,474
Sep 6, 2024 0.0050 0.0190 0.0050 0.0120 0.0120 153,004
Sep 5, 2024 0.0130 0.0220 0.0100 0.0130 0.0130 98,462
Sep 4, 2024 0.0130 0.0230 0.0130 0.0130 0.0130 148,805
Sep 3, 2024 0.0130 0.0220 0.0100 0.0130 0.0130 72,794
Aug 30, 2024 0.0150 0.0300 0.0110 0.0130 0.0130 110,347
Aug 29, 2024 0.0150 0.0220 0.0150 0.0160 0.0160 36,783
Aug 28, 2024 0.0060 0.0220 0.0060 0.0160 0.0160 40,621
Aug 27, 2024 0.0150 0.0240 0.0060 0.0150 0.0150 87,799
Aug 26, 2024 0.0150 0.0230 0.0150 0.0170 0.0170 140,412
Aug 23, 2024 0.0150 0.0390 0.0150 0.0160 0.0160 48,695
Aug 22, 2024 0.0110 0.0300 0.0110 0.0160 0.0160 71,282
Aug 21, 2024 0.0150 0.0220 0.0150 0.0190 0.0190 60,830
Aug 20, 2024 0.0150 0.0220 0.0150 0.0160 0.0160 31,427
Aug 19, 2024 0.0150 0.0220 0.0060 0.0150 0.0150 41,825
Aug 16, 2024 0.0100 0.0300 0.0100 0.0150 0.0150 20,035
Aug 15, 2024 0.0140 0.0220 0.0060 0.0151 0.0151 51,699
Aug 14, 2024 0.0180 0.0300 0.0060 0.0225 0.0225 103,771
Aug 13, 2024 0.0060 0.0220 0.0060 0.0110 0.0110 103,898
Aug 12, 2024 0.0100 0.0220 0.0050 0.0170 0.0170 58,182
Aug 9, 2024 0.0100 0.0220 0.0050 0.0160 0.0160 56,818
Aug 8, 2024 0.0140 0.0300 0.0110 0.0130 0.0130 94,851
Aug 7, 2024 0.0170 0.0210 0.0130 0.0161 0.0161 57,600
Aug 6, 2024 0.0100 0.0220 0.0100 0.0121 0.0121 37,478
Aug 5, 2024 0.0100 0.0300 0.0100 0.0140 0.0140 73,348
Aug 2, 2024 0.0052 0.0230 0.0052 0.0140 0.0140 118,764
Aug 1, 2024 0.0160 0.0250 0.0160 0.0160 0.0160 33,374
Jul 31, 2024 0.0150 0.0230 0.0150 0.0150 0.0150 252,287
Jul 30, 2024 0.0050 0.0240 0.0050 0.0160 0.0160 99,202
Jul 29, 2024 0.0250 0.0300 0.0150 0.0160 0.0160 58,956
Jul 26, 2024 0.0050 0.0240 0.0050 0.0160 0.0160 46,078
Jul 25, 2024 0.0050 0.0240 0.0050 0.0160 0.0160 55,037
Jul 24, 2024 0.0150 0.0300 0.0150 0.0240 0.0240 760,595
Jul 23, 2024 0.0150 0.0190 0.0150 0.0150 0.0150 63,705
Jul 22, 2024 0.0100 0.0240 0.0100 0.0150 0.0150 80,952
Jul 19, 2024 0.0200 0.0300 0.0050 0.0150 0.0150 219,244
Jul 18, 2024 0.0050 0.0300 0.0050 0.0300 0.0300 60,248
Jul 17, 2024 0.0210 0.0280 0.0151 0.0200 0.0200 44,209
Jul 16, 2024 0.0100 0.0300 0.0100 0.0225 0.0225 84,037
Jul 15, 2024 0.0050 0.0300 0.0050 0.0200 0.0200 241,318
Jul 12, 2024 0.0175 0.0300 0.0150 0.0200 0.0200 60,277
Jul 11, 2024 0.0240 0.0300 0.0150 0.0150 0.0150 198,263
Jul 10, 2024 0.0200 0.0255 0.0200 0.0250 0.0250 103,009
Jul 9, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 54,527
Jul 8, 2024 0.0160 0.0250 0.0160 0.0200 0.0200 144,510
Jul 5, 2024 0.0170 0.0235 0.0170 0.0200 0.0200 69,404
Jul 3, 2024 0.0050 0.0250 0.0050 0.0160 0.0160 15,680
Jul 2, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 90,367
Jul 1, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 64,629
Jun 28, 2024 0.0150 0.0250 0.0150 0.0200 0.0200 40,107
Jun 27, 2024 0.0140 0.0200 0.0140 0.0200 0.0200 54,608
Jun 26, 2024 0.0200 0.0250 0.0150 0.0200 0.0200 89,709
Jun 25, 2024 0.0150 0.0300 0.0150 0.0200 0.0200 63,294
Jun 24, 2024 0.0100 0.0170 0.0100 0.0150 0.0150 90,972
Jun 21, 2024 0.0150 0.0200 0.0110 0.0150 0.0150 53,079
Jun 20, 2024 0.0060 0.0249 0.0060 0.0200 0.0200 223,600
Jun 18, 2024 0.0055 0.0300 0.0055 0.0200 0.0200 133,648
Jun 17, 2024 0.0055 0.0250 0.0055 0.0200 0.0200 80,199
Jun 14, 2024 0.0055 0.0325 0.0055 0.0250 0.0250 255,736
Jun 13, 2024 0.0200 0.0400 0.0110 0.0200 0.0200 327,876
Jun 12, 2024 0.0100 0.1200 0.0100 0.0250 0.0250 165,287
Jun 11, 2024 0.0250 0.0251 0.0100 0.0229 0.0229 83,521
Jun 10, 2024 0.0300 0.0350 0.0200 0.0300 0.0300 93,999
Jun 7, 2024 0.0050 0.0359 0.0050 0.0200 0.0200 215,307
Jun 6, 2024 0.0300 0.0400 0.0011 0.0300 0.0300 65,363
Jun 5, 2024 0.0400 0.0400 0.0200 0.0300 0.0300 65,412
Jun 4, 2024 0.0030 0.0400 0.0030 0.0400 0.0400 65,363
Jun 3, 2024 0.0200 0.0369 0.0200 0.0300 0.0300 128,588
May 31, 2024 0.0252 0.0349 0.0200 0.0250 0.0250 226,348
May 30, 2024 0.0225 0.0300 0.0200 0.0300 0.0300 88,122
May 29, 2024 0.0247 0.0300 0.0200 0.0200 0.0200 119,600
May 28, 2024 0.0200 0.0300 0.0200 0.0288 0.0288 210,959
May 24, 2024 0.0200 0.0300 0.0010 0.0201 0.0201 145,746
May 23, 2024 0.0010 0.0300 0.0010 0.0250 0.0250 98,680
May 22, 2024 0.0010 0.0325 0.0010 0.0250 0.0250 70,974
May 21, 2024 0.0010 0.0500 0.0010 0.0380 0.0380 177,489
May 20, 2024 0.0080 0.0280 0.0010 0.0280 0.0280 65,310
May 17, 2024 0.0120 0.0352 0.0010 0.0200 0.0200 142,155
May 16, 2024 0.0010 0.0400 0.0010 0.0310 0.0310 152,213
May 15, 2024 0.0200 0.0400 0.0010 0.0300 0.0300 63,364
May 14, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 100,805
May 13, 2024 0.0320 0.0340 0.0250 0.0300 0.0300 650,179
May 10, 2024 0.0320 0.0399 0.0320 0.0320 0.0320 134,529
May 9, 2024 0.0305 0.0400 0.0300 0.0330 0.0330 338,573
May 8, 2024 0.0350 0.0390 0.0260 0.0305 0.0305 408,103
May 7, 2024 0.0250 0.0350 0.0250 0.0300 0.0300 431,111
May 6, 2024 0.0375 0.0450 0.0250 0.0251 0.0251 109,309
May 3, 2024 0.0300 0.0400 0.0250 0.0300 0.0300 413,623
May 2, 2024 0.0340 0.0500 0.0300 0.0320 0.0320 234,404
May 1, 2024 0.0380 0.0400 0.0300 0.0330 0.0330 408,987
Apr 30, 2024 0.0390 0.0490 0.0390 0.0400 0.0400 41,711
Apr 29, 2024 0.0400 0.0420 0.0385 0.0400 0.0400 95,586
Apr 26, 2024 0.0410 0.0550 0.0400 0.0400 0.0400 89,880
Apr 25, 2024 0.0400 0.0500 0.0400 0.0410 0.0410 416,551
Apr 24, 2024 0.0390 0.0550 0.0390 0.0400 0.0400 251,860
Apr 23, 2024 0.0380 0.0545 0.0380 0.0400 0.0400 166,091
Apr 22, 2024 0.0400 0.0535 0.0380 0.0395 0.0395 126,260
Apr 19, 2024 0.0390 0.0476 0.0390 0.0400 0.0400 75,828
Apr 18, 2024 0.0400 0.0550 0.0400 0.0400 0.0400 58,960
Apr 17, 2024 0.0420 0.0499 0.0400 0.0400 0.0400 96,178
Apr 16, 2024 0.0425 0.0568 0.0415 0.0425 0.0425 134,740
Apr 15, 2024 0.0464 0.0600 0.0420 0.0450 0.0450 179,978
Apr 12, 2024 0.0460 0.0630 0.0450 0.0450 0.0450 144,744
Apr 11, 2024 0.0495 0.0645 0.0425 0.0465 0.0465 327,461
Apr 10, 2024 0.0495 0.0602 0.0495 0.0505 0.0505 170,872
Apr 9, 2024 0.0550 0.0799 0.0490 0.0490 0.0490 106,025
Apr 8, 2024 0.0500 0.0799 0.0500 0.0550 0.0550 158,158
Apr 5, 2024 0.0450 0.0799 0.0450 0.0505 0.0505 387,361
Apr 4, 2024 0.0370 0.0550 0.0370 0.0450 0.0450 293,331
Apr 3, 2024 0.0390 0.0460 0.0350 0.0350 0.0350 241,637
Apr 2, 2024 0.0385 0.0480 0.0380 0.0380 0.0380 64,378
Apr 1, 2024 0.0390 0.0490 0.0380 0.0388 0.0388 120,854
Mar 28, 2024 0.0380 0.0600 0.0380 0.0380 0.0380 149,199
Mar 27, 2024 0.0395 0.0445 0.0370 0.0400 0.0400 141,322
Mar 26, 2024 0.0385 0.0520 0.0385 0.0405 0.0405 96,679
Mar 25, 2024 0.0390 0.0468 0.0385 0.0390 0.0390 73,223
Mar 22, 2024 0.0400 0.0475 0.0380 0.0390 0.0390 146,258
Mar 21, 2024 0.0400 0.0545 0.0375 0.0400 0.0400 131,401
Mar 20, 2024 0.0405 0.0595 0.0405 0.0425 0.0425 189,186
Mar 19, 2024 0.0405 0.0505 0.0400 0.0440 0.0440 181,267
Mar 18, 2024 0.0425 0.0575 0.0400 0.0405 0.0405 124,709
Mar 15, 2024 0.0370 0.0555 0.0370 0.0420 0.0420 193,100
Mar 14, 2024 0.0450 0.0600 0.0300 0.0380 0.0380 351,982
Mar 13, 2024 0.0400 0.0500 0.0380 0.0437 0.0437 152,291
Mar 12, 2024 0.0390 0.0450 0.0360 0.0400 0.0400 105,273
Mar 11, 2024 0.0400 0.0500 0.0380 0.0390 0.0390 147,120
Mar 8, 2024 0.0400 0.0500 0.0400 0.0420 0.0420 129,693
Mar 7, 2024 0.0450 0.0500 0.0380 0.0430 0.0430 129,850
Mar 6, 2024 0.0450 0.0600 0.0305 0.0500 0.0500 902,010
Mar 5, 2024 0.0450 0.0650 0.0350 0.0425 0.0425 394,429
Mar 4, 2024 0.0550 0.0635 0.0475 0.0475 0.0475 268,390
Mar 1, 2024 0.0620 0.0790 0.0550 0.0600 0.0600 227,701
Feb 29, 2024 0.0635 0.0790 0.0620 0.0620 0.0620 65,734
Feb 28, 2024 0.0680 0.0790 0.0640 0.0770 0.0770 238,779
Feb 27, 2024 0.0600 0.0790 0.0600 0.0725 0.0725 92,445
Feb 26, 2024 0.0650 0.0800 0.0650 0.0680 0.0680 91,921
Feb 23, 2024 0.0680 0.0680 0.0620 0.0660 0.0660 156,519
Feb 22, 2024 0.0620 0.0800 0.0620 0.0680 0.0680 247,914
Feb 21, 2024 0.0410 0.0800 0.0410 0.0660 0.0660 129,304
Feb 20, 2024 0.0693 0.1000 0.0400 0.0700 0.0700 277,149
Feb 16, 2024 0.0600 0.0800 0.0600 0.0711 0.0711 234,111
Feb 15, 2024 0.0550 0.0850 0.0550 0.0700 0.0700 148,513
Feb 14, 2024 0.0500 0.0731 0.0100 0.0700 0.0700 224,871
Feb 13, 2024 0.0601 0.0744 0.0500 0.0700 0.0700 271,484
Feb 12, 2024 0.0600 0.0700 0.0600 0.0601 0.0601 186,649
Feb 9, 2024 0.0600 0.0900 0.0600 0.0700 0.0700 79,975
Feb 8, 2024 0.0500 0.0750 0.0500 0.0700 0.0700 170,251
Feb 7, 2024 0.0600 0.1000 0.0600 0.1000 0.1000 293,047
Feb 6, 2024 0.0700 0.1000 0.0600 0.0980 0.0980 722,866
Feb 5, 2024 0.0650 0.1200 0.0580 0.0700 0.0700 70,145
Feb 2, 2024 0.0580 0.0984 0.0400 0.0700 0.0700 84,718
Feb 1, 2024 0.0620 0.0800 0.0450 0.0700 0.0700 370,581
Jan 31, 2024 0.0580 0.0900 0.0500 0.0700 0.0700 197,636
Jan 30, 2024 0.0550 0.0800 0.0500 0.0650 0.0650 963,571
Jan 29, 2024 0.0700 0.0850 0.0700 0.0710 0.0710 115,794
Jan 26, 2024 0.1000 0.1000 0.0700 0.0750 0.0750 74,470
Jan 25, 2024 0.0800 0.1400 0.0800 0.1000 0.1000 211,363
Jan 24, 2024 0.0600 0.1100 0.0600 0.1000 0.1000 676,868
Jan 23, 2024 0.0630 0.1000 0.0600 0.0600 0.0600 2,022,184
Jan 22, 2024 0.0640 0.0740 0.0540 0.0650 0.0650 456,386
Jan 19, 2024 0.0800 0.0800 0.0650 0.0675 0.0675 303,263
Jan 18, 2024 0.0850 0.1100 0.0600 0.0775 0.0775 826,556
Jan 17, 2024 0.0850 0.1200 0.0850 0.0850 0.0850 151,782
Jan 16, 2024 0.1000 0.1225 0.0850 0.0875 0.0875 966,720
Jan 12, 2024 0.0902 0.1500 0.0800 0.1025 0.1025 523,707
Jan 11, 2024 0.1250 0.1600 0.0900 0.1000 0.1000 2,504,926

Related Tickers

SBNY Signature Bank
1.2300
+2.50%
 
SICPQ Silvergate Capital Corporation
0.5000
-0.99%
 
WAL Western Alliance Bancorporation
78.40
-2.93%
 
TCBK TriCo Bancshares
40.89
-3.15%
 
UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
30.89
-0.35%
 
BANC Banc of California, Inc.
14.86
-4.38%
 
BSVN Bank7 Corp.
42.64
-1.32%
 
ITUB Itaú Unibanco Holding S.A.
5.04
-1.18%
 
YESBANK.NS Yes Bank Limited
17.96
-2.87%
 
NWBI Northwest Bancshares, Inc.
12.56
-2.64%