River City Bank (RCBC)
OTCMKTS
· Delayed Price · Currency is USD
329.00
+9.00 (2.81%)
Apr 24, 2025, 9:32 AM EDT
River City Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 320.00 | 327.00 | 318.00 | 319.99 | 319.99 | -2.74% | 133 |
| Apr 22, 2025 | 316.05 | 329.00 | 316.04 | 329.00 | 329.00 | 4.10% | 83 |
| Apr 21, 2025 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | -1.22% | 1 |
| Apr 17, 2025 | 319.96 | 319.96 | 319.96 | 319.96 | 319.96 | -0.17% | 1 |
| Apr 16, 2025 | 324.98 | 325.00 | 320.50 | 320.50 | 320.50 | 0.47% | 24 |
| Apr 15, 2025 | 324.98 | 324.98 | 318.98 | 319.00 | 319.00 | -1.76% | 138 |
| Apr 14, 2025 | 324.98 | 324.98 | 324.73 | 324.73 | 324.73 | 1.16% | 3 |
| Apr 11, 2025 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | - | 7 |
| Apr 10, 2025 | 340.00 | 340.00 | 321.00 | 321.00 | 321.00 | -5.31% | 29 |
| Apr 9, 2025 | 339.95 | 340.00 | 317.02 | 339.00 | 339.00 | 1.19% | 206 |
| Apr 8, 2025 | 349.90 | 349.90 | 335.00 | 335.00 | 335.00 | -3.74% | 2 |
| Apr 7, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 11.68% | 1 |
| Apr 4, 2025 | 348.00 | 348.00 | 311.60 | 311.60 | 311.60 | -6.99% | 147 |
| Apr 3, 2025 | 345.50 | 345.50 | 335.00 | 335.00 | 335.00 | -4.29% | 5 |
| Apr 2, 2025 | 349.75 | 350.00 | 349.75 | 350.00 | 350.00 | - | 2 |
| Apr 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Mar 31, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.56% | 101 |
| Mar 28, 2025 | 351.96 | 351.96 | 351.96 | 351.96 | 351.96 | - | 1 |
| Mar 27, 2025 | 351.96 | 351.96 | 351.96 | 351.96 | 351.96 | 2.02% | 1 |
| Mar 26, 2025 | 345.00 | 347.50 | 345.00 | 345.00 | 345.00 | -1.15% | 208 |
| Mar 25, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -0.01% | 2 |
| Mar 24, 2025 | 359.80 | 359.80 | 349.02 | 349.02 | 349.02 | -3.02% | 225 |
| Mar 21, 2025 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 2.83% | 1 |
| Mar 20, 2025 | 359.96 | 359.96 | 350.00 | 350.00 | 350.00 | - | 8 |
| Mar 19, 2025 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | - | 2 |
| Mar 18, 2025 | 365.55 | 365.55 | 350.00 | 350.00 | 350.00 | - | 3 |
| Mar 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.14% | 32 |
| Mar 14, 2025 | 343.00 | 350.00 | 343.00 | 349.50 | 349.50 | 1.30% | 4 |
| Mar 13, 2025 | 343.50 | 345.00 | 343.50 | 345.00 | 345.00 | 1.47% | 3 |
| Mar 12, 2025 | 343.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 33 |
| Mar 11, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 2 |
| Mar 10, 2025 | 351.90 | 351.90 | 344.00 | 344.00 | 344.00 | -2.24% | 127 |
| Mar 7, 2025 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | 3.50% | 1 |
| Mar 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -3.40% | 52 |
| Mar 5, 2025 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - | 1 |
| Mar 4, 2025 | 345.00 | 351.95 | 345.00 | 351.95 | 351.95 | 2.01% | 251 |
| Mar 3, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.77% | 1 |
| Feb 28, 2025 | 348.25 | 348.25 | 336.00 | 339.01 | 339.01 | -2.58% | 14,882 |
| Feb 27, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Feb 26, 2025 | 350.00 | 350.00 | 341.00 | 348.00 | 348.00 | -0.57% | 73 |
| Feb 25, 2025 | 352.00 | 352.00 | 346.75 | 350.00 | 350.00 | -1.41% | 423 |
| Feb 24, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Feb 21, 2025 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | -0.84% | 2 |
| Feb 20, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Feb 19, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.85% | 3 |
| Feb 18, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 4.10% | 1 |
| Feb 14, 2025 | 350.00 | 350.00 | 341.01 | 341.01 | 341.01 | 0.30% | 51 |
| Feb 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Feb 12, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Feb 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 339.60 | 1.48% | 1,000 |