Yahoo

Mail

Singapore markets open in 2 hours 35 minutes

Straits Times Index
3,195.04
-18.61(-0.58%)
S&P 500
3,941.48
-32.27(-0.81%)
Dow
31,928.62
+48.38(+0.15%)
Nasdaq
11,264.45
-270.83(-2.35%)
BTC-USD
29,602.07
+339.39(+1.16%)
CMC Crypto 200
655.31
-0.52(-0.08%)

COST OF LIVING

Singapore's beloved chicken rice is about to get more expensive

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

146.37

-2.57

(-1.73%)

At close: 04:05PM EDT

146.37

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	148.40	148.40	143.49	146.37	146.37	661,861
23 May 2022	148.49	150.38	147.14	148.94	148.94	1,117,200
20 May 2022	145.22	146.05	141.31	144.90	144.90	1,111,800
19 May 2022	140.60	145.71	140.13	144.11	144.11	1,455,200
18 May 2022	142.03	142.99	140.41	141.52	141.52	1,233,700
17 May 2022	141.37	143.76	140.35	143.70	143.70	848,300
16 May 2022	140.82	141.20	137.95	138.89	138.89	841,400
13 May 2022	141.50	143.86	140.16	141.42	141.42	572,700
12 May 2022	138.09	141.05	136.31	140.01	140.01	1,203,900
11 May 2022	142.95	145.67	139.42	139.53	139.53	870,700
10 May 2022	145.48	147.15	139.39	142.67	142.67	1,124,600
09 May 2022	143.06	147.16	142.32	144.23	144.23	1,082,400
06 May 2022	148.52	148.87	142.51	144.91	144.91	1,592,800
05 May 2022	154.00	154.00	145.94	149.26	149.26	1,522,800
04 May 2022	153.52	156.72	150.49	156.50	156.50	905,800
03 May 2022	153.74	154.87	152.45	153.55	153.55	1,257,700
02 May 2022	149.75	152.51	147.95	152.34	152.34	1,028,800
29 Apr 2022	152.11	153.84	148.91	149.22	149.22	1,404,000
28 Apr 2022	152.93	154.55	149.65	153.67	153.67	859,200
27 Apr 2022	151.14	153.65	150.81	151.40	151.40	872,900
26 Apr 2022	153.76	154.57	150.58	152.04	152.04	972,000
25 Apr 2022	155.66	156.76	153.30	156.44	156.44	928,800
22 Apr 2022	159.36	160.18	156.91	157.06	157.06	1,404,400
21 Apr 2022	166.01	167.36	158.85	159.39	159.39	985,600
20 Apr 2022	164.99	166.01	163.78	164.21	164.21	1,401,200
19 Apr 2022	160.43	163.44	160.03	163.21	163.21	1,090,500
18 Apr 2022	159.54	160.99	158.21	159.44	159.44	1,026,300
14 Apr 2022	166.00	167.11	159.56	160.75	160.75	1,482,300
13 Apr 2022	151.76	167.81	150.00	165.80	165.80	2,133,700
12 Apr 2022	157.63	159.92	153.67	155.05	155.05	1,474,100
11 Apr 2022	157.45	159.96	157.03	157.51	157.51	1,531,400
08 Apr 2022	157.98	159.32	156.70	158.13	158.13	1,718,000
07 Apr 2022	157.26	157.86	153.84	156.91	156.91	1,677,200
06 Apr 2022	158.17	158.90	156.02	156.50	156.50	2,131,500
05 Apr 2022	161.88	164.50	159.64	159.82	159.82	1,343,100
04 Apr 2022	161.82	162.72	160.93	161.32	161.32	1,204,600
01 Apr 2022	165.09	165.09	161.06	161.93	161.93	929,100
31 Mar 2022	166.39	167.35	162.10	162.10	162.10	1,163,300
30 Mar 2022	169.12	169.41	164.97	166.02	166.02	721,800
29 Mar 2022	171.54	173.99	168.20	169.34	169.34	1,237,400
28 Mar 2022	166.02	166.88	162.80	166.82	166.82	724,700
25 Mar 2022	166.42	167.67	164.25	166.74	166.74	727,700
24 Mar 2022	164.33	167.09	163.90	166.21	166.21	888,800
23 Mar 2022	168.31	169.26	163.53	164.63	164.63	1,090,600
22 Mar 2022	169.45	174.21	168.57	170.53	170.53	1,557,500
21 Mar 2022	170.37	171.10	165.80	167.83	167.83	639,700
18 Mar 2022	168.50	171.50	166.29	170.51	170.51	1,494,300
17 Mar 2022	166.67	169.33	165.96	168.93	168.93	884,900
16 Mar 2022	163.83	169.65	163.57	169.38	169.38	2,055,000
15 Mar 2022	159.68	161.85	158.28	160.99	160.99	1,736,400
14 Mar 2022	163.00	163.42	156.52	157.61	157.61	1,538,400
11 Mar 2022	165.26	166.98	160.21	160.39	160.39	1,021,500
10 Mar 2022	161.64	164.69	160.17	163.79	163.79	1,039,100
09 Mar 2022	161.34	167.02	160.94	164.80	164.80	1,431,100
08 Mar 2022	159.68	165.03	155.94	156.48	156.48	1,853,600
07 Mar 2022	164.75	166.93	158.21	158.47	158.47	2,029,500
04 Mar 2022	166.51	167.26	161.99	164.89	164.89	1,113,400
03 Mar 2022	171.24	171.72	168.30	169.86	169.86	892,300
02 Mar 2022	166.84	171.69	166.84	169.81	169.81	1,521,100
01 Mar 2022	171.50	171.60	162.88	164.28	164.28	1,474,700
28 Feb 2022	168.22	174.54	167.68	173.26	173.26	2,443,700
25 Feb 2022	167.34	171.90	166.82	171.36	171.36	1,746,800
24 Feb 2022	157.36	166.78	155.67	166.09	166.09	1,886,600
23 Feb 2022	173.34	173.34	161.43	161.87	161.87	1,329,200
22 Feb 2022	168.61	172.99	168.13	171.58	171.58	2,111,600
18 Feb 2022	172.58	172.71	167.96	168.59	168.59	1,021,000
17 Feb 2022	173.12	174.85	172.28	172.62	172.62	1,380,400
16 Feb 2022	171.90	175.69	171.76	175.13	175.13	1,181,200
15 Feb 2022	174.79	176.80	171.27	173.42	173.42	1,354,200
14 Feb 2022	172.84	174.60	170.57	171.77	171.77	1,147,300
11 Feb 2022	176.01	177.00	170.68	172.41	172.41	1,365,400
10 Feb 2022	177.65	181.75	175.45	176.60	176.60	1,488,000
09 Feb 2022	178.48	180.24	177.86	179.78	179.78	807,600
08 Feb 2022	176.38	177.91	175.73	177.10	177.10	1,266,300
07 Feb 2022	176.72	178.03	174.78	175.07	175.07	837,600
04 Feb 2022	175.29	177.50	172.62	175.91	175.91	1,114,100
03 Feb 2022	177.58	179.67	174.59	174.92	174.92	1,205,500
02 Feb 2022	176.90	178.74	175.27	178.10	178.10	1,418,000
01 Feb 2022	173.62	177.30	172.27	176.77	176.77	1,463,800
31 Jan 2022	167.39	173.73	165.74	173.59	173.59	1,346,900
28 Jan 2022	164.64	169.19	162.31	169.01	169.01	1,221,700
27 Jan 2022	169.36	169.95	162.19	164.02	164.02	2,189,900
26 Jan 2022	172.17	175.23	164.87	167.31	167.31	1,692,700
26 Jan 2022	0.22 Dividend
25 Jan 2022	172.80	173.15	167.12	169.70	169.48	2,595,500
24 Jan 2022	164.71	175.61	164.71	174.86	174.63	3,385,100
21 Jan 2022	171.90	172.44	166.02	167.67	167.45	2,630,400
20 Jan 2022	175.06	178.31	171.50	171.98	171.76	2,257,400
19 Jan 2022	180.64	182.36	173.56	174.03	173.80	3,147,600
18 Jan 2022	191.65	192.15	179.46	179.94	179.71	2,765,300
14 Jan 2022	198.92	199.91	189.31	192.06	191.81	2,056,300
13 Jan 2022	207.62	208.98	199.84	200.52	200.26	1,118,100
12 Jan 2022	205.66	209.30	205.20	208.09	207.82	1,239,400
11 Jan 2022	202.47	205.57	199.12	205.26	204.99	888,500
10 Jan 2022	205.02	206.20	198.45	202.47	202.21	998,500
07 Jan 2022	203.67	205.00	201.32	204.06	203.80	1,034,700
06 Jan 2022	200.47	202.91	198.17	202.63	202.37	936,200
05 Jan 2022	203.21	203.50	197.97	197.97	197.71	1,018,300
04 Jan 2022	199.72	204.77	197.56	202.62	202.36	1,515,500
03 Jan 2022	206.68	209.18	194.57	197.36	197.10	2,561,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,195.04-18.61(-0.58%)

S&P 5003,941.48-32.27(-0.81%)

Dow31,928.62+48.38(+0.15%)

Nasdaq11,264.45-270.83(-2.35%)

BTC-USD29,602.07+339.39(+1.16%)

CMC Crypto 200655.31-0.52(-0.08%)

Singapore's beloved chicken rice is about to get more expensive

First Republic Bank (FRC)

Straits Times Index
3,195.04
-18.61(-0.58%)

S&P 500
3,941.48
-32.27(-0.81%)

Dow
31,928.62
+48.38(+0.15%)

Nasdaq
11,264.45
-270.83(-2.35%)

BTC-USD
29,602.07
+339.39(+1.16%)

CMC Crypto 200
655.31
-0.52(-0.08%)