River City Bank RCBC
NASDAQ · United States · Finance
$53.80+1.46 (+2.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $53.80 | +2.79% | $52.78 | $53.99 | $52.78 | 29.75K |
| 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 |