River City Bank RCBC
NASDAQ · Vereinigte Staaten · Finanzen
$53,80+1,46 (+2,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $53,72 | +2,63 % | $52,78 | $53,99 | $52,78 | 27,52K |
| 2026-10-01 | $52,34 | +2,23 % | $51,00 | $52,87 | $50,90 | 143,90K |
| 2026-09-30 | $51,20 | -0,74 % | $51,37 | $51,85 | $50,30 | 136,40K |
| 2026-09-29 | $51,58 | +1,98 % | $50,48 | $51,66 | $50,14 | 120,10K |
| 2026-09-28 | $50,58 | -0,98 % | $51,24 | $51,25 | $50,26 | 57,40K |
| 2026-09-25 | $51,08 | +1,11 % | $50,40 | $51,50 | $50,23 | 61,80K |
| 2026-09-24 | $50,52 | -0,98 % | $50,82 | $51,10 | $50,31 | 78,80K |
| 2026-09-23 | $51,02 | -1,35 % | $51,95 | $51,95 | $50,98 | 136,00K |
| 2026-09-22 | $51,72 | -1,69 % | $52,69 | $52,84 | $51,60 | 102,60K |
| 2026-09-21 | $52,61 | +0,36 % | $52,42 | $53,04 | $51,75 | 116,40K |
| 2026-09-18 | $52,42 | -1,04 % | $52,80 | $53,23 | $50,96 | 385,00K |
| 2026-09-17 | $52,97 | +0,42 % | $52,90 | $53,63 | $52,45 | 81,10K |
| 2026-09-16 | $52,75 | -0,81 % | $52,82 | $54,19 | $51,91 | 122,30K |
| 2026-09-15 | $53,18 | +0,72 % | $52,44 | $53,25 | $52,44 | 81,80K |
| 2026-09-14 | $52,80 | +1,07 % | $52,04 | $53,12 | $51,89 | 75,10K |
| 2026-09-11 | $52,24 | -0,85 % | $52,71 | $52,80 | $51,21 | 94,30K |
| 2026-09-10 | $52,69 | +0,27 % | $52,80 | $53,00 | $52,48 | 65,90K |
| 2026-09-09 | $52,55 | -0,85 % | $52,94 | $53,45 | $52,38 | 62,00K |
| 2026-09-08 | $53,00 | -0,08 % | $53,20 | $54,88 | $52,53 | 97,30K |
| 2026-09-04 | $53,04 | +1,88 % | $52,25 | $53,31 | $52,25 | 85,20K |
| 2026-09-03 | $52,06 | -0,15 % | $52,20 | $52,20 | $48,05 | 36,00K |
| 2026-09-02 | $52,14 | +1,50 % | $51,03 | $53,48 | $50,40 | 66,90K |
| 2026-09-01 | $51,37 | +0,41 % | $51,06 | $51,89 | $49,49 | 97,90K |
| 2026-08-31 | $51,16 | +0,57 % | $50,55 | $51,16 | $50,00 | 41,80K |
| 2026-08-28 | $50,87 | +2,13 % | $50,14 | $50,98 | $49,35 | 36,50K |
| 2026-08-27 | $49,81 | -0,44 % | $50,03 | $50,24 | $49,08 | 38,30K |
| 2026-08-26 | $50,03 | +1,07 % | $49,68 | $50,19 | $49,50 | 20,70K |
| 2026-08-25 | $49,50 | +0,30 % | $49,54 | $49,54 | $48,84 | 21,30K |
| 2026-08-24 | $49,35 | +0,63 % | $50,01 | $50,01 | $49,25 | 6,30K |
| 2026-08-21 | $49,04 | +0,53 % | $48,78 | $49,38 | $48,45 | 12,90K |
| 2026-08-20 | $48,78 | +1,27 % | $48,17 | $49,08 | $48,00 | 12,70K |
| 2026-08-19 | $48,17 | -0,45 % | $48,39 | $48,40 | $47,75 | 13,90K |
| 2026-08-18 | $48,39 | +1,15 % | $47,71 | $48,48 | $47,60 | 21,30K |
| 2026-08-17 | $47,84 | +0,38 % | $47,50 | $47,84 | $47,50 | 11,00K |
| 2026-08-14 | $47,66 | +0,34 % | $47,13 | $47,94 | $47,03 | 27,90K |
| 2026-08-13 | $47,50 | +0,66 % | $47,25 | $47,57 | $47,22 | 30,40K |
| 2026-08-12 | $47,19 | 0,00 % | $47,01 | $47,29 | $47,01 | 13,50K |
| 2026-08-11 | $47,19 | +0,23 % | $47,00 | $47,19 | $46,59 | 36,90K |
| 2026-08-10 | $47,08 | +0,17 % | $47,00 | $47,50 | $46,34 | 101,20K |
| 2026-08-07 | $47,00 | +0,43 % | $46,81 | $47,20 | $46,35 | 114,70K |
| 2026-08-06 | $46,80 | -5,55 % | $45,00 | $47,15 | $45,00 | 543,20K |
| 2026-08-05 | $49,55 | +2,76 % | $48,22 | $49,99 | $48,22 | 1,30K |
| 2026-08-04 | $48,22 | -0,29 % | $48,33 | $48,33 | $48,01 | 300 |
| 2026-08-03 | $48,36 | +0,75 % | $47,60 | $48,36 | $47,60 | 100 |
| 2026-07-31 | $48,00 | 0,00 % | $48,00 | $48,00 | $48,00 | 0 |
| 2026-07-30 | $48,00 | +1,72 % | $47,74 | $48,00 | $47,74 | 1,10K |
| 2026-07-29 | $47,19 | -0,72 % | $47,95 | $47,95 | $47,19 | 400 |
| 2026-07-28 | $47,53 | -0,77 % | $47,53 | $47,53 | $47,53 | 100 |
| 2026-07-27 | $47,90 | -0,15 % | $47,45 | $47,90 | $46,76 | 2,10K |
| 2026-07-24 | $47,97 | +5,96 % | $45,35 | $47,97 | $45,35 | 1,30K |
| 2026-07-23 | $45,27 | +0,60 % | $45,25 | $45,27 | $44,81 | 5,40K |
| 2026-07-22 | $45,00 | +1,10 % | $44,94 | $45,00 | $44,94 | 4,00K |
| 2026-07-21 | $44,51 | +0,02 % | $44,58 | $44,58 | $44,51 | 700 |
| 2026-07-20 | $44,50 | -0,56 % | $44,75 | $44,75 | $44,50 | 1,60K |
| 2026-07-17 | $44,75 | 0,00 % | $44,50 | $44,75 | $44,20 | 2,20K |
| 2026-07-16 | $44,75 | +1,70 % | $44,20 | $44,80 | $44,20 | 3,90K |
| 2026-07-15 | $44,00 | 0,00 % | $44,00 | $44,00 | $44,00 | 0 |
| 2026-07-14 | $44,00 | 0,00 % | $44,00 | $44,00 | $44,00 | 0 |
| 2026-07-13 | $44,00 | +0,23 % | $43,99 | $44,10 | $43,99 | 600 |
| 2026-07-10 | $43,90 | 0,00 % | $43,90 | $43,90 | $43,90 | 0 |
| 2026-07-09 | $43,90 | +0,57 % | $43,85 | $43,90 | $43,85 | 1,70K |
| 2026-07-08 | $43,65 | +0,58 % | $43,50 | $43,65 | $43,50 | 1,70K |
| 2026-07-07 | $43,40 | +1,52 % | $43,40 | $43,65 | $43,40 | 4,50K |
| 2026-07-06 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-07-02 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-07-01 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-06-30 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-06-29 | $42,75 | -2,17 % | $42,75 | $42,75 | $42,75 | 300 |
| 2026-06-26 | $43,70 | +0,58 % | $43,00 | $43,70 | $43,00 | 1,50K |
| 2026-06-25 | $43,45 | +0,58 % | $43,45 | $43,45 | $43,45 | 1,50K |
| 2026-06-24 | $43,20 | 0,00 % | $43,20 | $43,20 | $43,20 | 0 |
| 2026-06-23 | $43,20 | 0,00 % | $43,20 | $43,20 | $43,20 | 0 |
| 2026-06-22 | $43,20 | 0,00 % | $43,20 | $43,20 | $43,20 | 0 |
| 2026-06-18 | $43,20 | 0,00 % | $43,20 | $43,20 | $43,20 | 0 |
| 2026-06-17 | $43,20 | 0,00 % | $43,20 | $43,20 | $43,20 | 1,40K |
| 2026-06-16 | $43,20 | -0,12 % | $43,20 | $43,20 | $43,20 | 100 |
| 2026-06-15 | $43,25 | +0,60 % | $43,00 | $43,25 | $43,00 | 500 |
| 2026-06-12 | $42,99 | +1,15 % | $42,70 | $42,99 | $42,70 | 2,00K |
| 2026-06-11 | $42,50 | +1,43 % | $42,00 | $42,50 | $42,00 | 7,20K |
| 2026-06-10 | $41,90 | +0,70 % | $41,70 | $42,00 | $41,70 | 3,30K |
| 2026-06-09 | $41,61 | -0,22 % | $41,61 | $41,61 | $41,61 | 500 |
| 2026-06-08 | $41,70 | +0,48 % | $41,70 | $41,70 | $41,70 | 3,20K |
| 2026-06-05 | $41,50 | 0,00 % | $41,50 | $41,50 | $41,50 | 0 |
| 2026-06-04 | $41,50 | +0,24 % | $41,40 | $41,50 | $41,40 | 1,70K |
| 2026-06-03 | $41,40 | +0,36 % | $41,40 | $41,40 | $41,40 | 5,40K |
| 2026-06-02 | $41,25 | 0,00 % | $41,25 | $41,25 | $41,25 | 0 |
| 2026-06-01 | $41,25 | 0,00 % | $41,04 | $41,25 | $41,00 | 3,70K |
| 2026-05-29 | $41,25 | 0,00 % | $41,15 | $41,25 | $41,04 | 1,20K |
| 2026-05-28 | $41,25 | +0,24 % | $41,25 | $41,25 | $41,25 | 200 |
| 2026-05-27 | $41,15 | -0,24 % | $41,27 | $41,27 | $41,15 | 2,30K |