River City Bank (RCBC)
OTCMKTS · Delayed Price · Currency is USD
42.65
+0.64 (1.52%)
At close: Jan 6, 2026
River City Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 43.00 | 43.00 | 42.01 | 42.01 | 42.01 | -2.30% | 39 |
| Jan 2, 2026 | 41.83 | 43.50 | 41.83 | 43.00 | 43.00 | -1.99% | 29 |
| Dec 31, 2025 | 45.33 | 45.33 | 43.73 | 43.88 | 43.88 | 1.45% | 109 |
| Dec 30, 2025 | 44.02 | 44.02 | 43.06 | 43.25 | 43.25 | 0.58% | 9,179 |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Dec 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5 |
| Dec 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.82% | 41 |
| Dec 23, 2025 | 44.95 | 44.95 | 44.25 | 44.25 | 44.25 | -1.56% | 328 |
| Dec 22, 2025 | 44.75 | 44.95 | 43.33 | 44.95 | 44.95 | 5.15% | 109 |
| Dec 19, 2025 | 44.53 | 44.53 | 42.45 | 42.75 | 42.75 | -1.72% | 1,761 |
| Dec 18, 2025 | 43.99 | 44.75 | 42.00 | 43.50 | 43.50 | 0.39% | 1,733 |
| Dec 17, 2025 | 42.55 | 45.00 | 42.55 | 43.33 | 43.33 | 1.83% | 306 |
| Dec 16, 2025 | 50.00 | 50.00 | 42.46 | 42.55 | 42.55 | 0.21% | 442 |
| Dec 15, 2025 | 42.00 | 42.48 | 41.50 | 42.46 | 42.46 | 3.05% | 2,070 |
| Dec 12, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -0.23% | 650 |
| Dec 11, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | -1.66% | 110 |
| Dec 10, 2025 | 40.34 | 42.00 | 40.34 | 42.00 | 42.00 | 2.44% | 460 |
| Dec 9, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1.23% | 680 |
| Dec 8, 2025 | 42.48 | 42.48 | 40.00 | 40.50 | 40.50 | 1.25% | 1,800 |
| Dec 4, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 0.76% | 5,980 |
| Dec 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 470 |
| Dec 1, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 50 |
| Nov 28, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 10 |
| Nov 26, 2025 | 39.60 | 39.70 | 39.50 | 39.70 | 39.70 | 0.99% | 1,010 |
| Nov 25, 2025 | 39.69 | 39.69 | 39.21 | 39.31 | 39.31 | 0.28% | 2,190 |
| Nov 24, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - | 5,000 |
| Nov 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.53% | 30 |
| Nov 20, 2025 | 39.50 | 39.50 | 39.41 | 39.41 | 39.41 | -0.23% | 100 |
| Nov 17, 2025 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | 0.87% | 1,000 |
| Nov 13, 2025 | 39.40 | 39.50 | 39.16 | 39.16 | 39.16 | -1.36% | 2,600 |
| Nov 12, 2025 | 39.37 | 39.70 | 39.37 | 39.70 | 39.70 | 1.66% | 530 |
| Nov 11, 2025 | 38.96 | 39.05 | 38.76 | 39.05 | 39.05 | 0.23% | 130 |
| Nov 10, 2025 | 39.11 | 39.11 | 38.96 | 38.96 | 38.96 | -0.27% | 7,210 |
| Nov 7, 2025 | 39.10 | 39.10 | 39.07 | 39.07 | 39.07 | 0.01% | 3,000 |
| Nov 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - | 770 |
| Nov 5, 2025 | 39.58 | 39.58 | 39.06 | 39.06 | 39.06 | -1.11% | 1,100 |
| Nov 4, 2025 | 39.25 | 39.50 | 39.23 | 39.50 | 39.50 | 0.22% | 6,560 |
| Nov 3, 2025 | 39.80 | 39.80 | 39.42 | 39.42 | 39.38 | -1.21% | 5,050 |
| Oct 31, 2025 | 39.90 | 39.99 | 39.90 | 39.90 | 39.86 | 0.25% | 470 |
| Oct 30, 2025 | 39.99 | 39.99 | 39.80 | 39.80 | 39.76 | -0.30% | 120 |
| Oct 29, 2025 | 39.90 | 39.92 | 39.90 | 39.92 | 39.88 | 0.09% | 30 |
| Oct 28, 2025 | 39.90 | 39.90 | 39.89 | 39.89 | 39.84 | -0.04% | 9,000 |
| Oct 27, 2025 | 39.21 | 40.00 | 39.21 | 39.90 | 39.86 | -0.59% | 26,150 |
| Oct 24, 2025 | 39.20 | 40.14 | 38.50 | 40.14 | 40.09 | 1.35% | 13,260 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | -0.75% | 500 |
| Oct 22, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.86 | 2.32% | 1,640 |
| Oct 17, 2025 | 38.70 | 39.00 | 38.70 | 39.00 | 38.96 | 1.81% | 140 |
| Oct 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.26 | -0.52% | 40 |
| Oct 15, 2025 | 38.20 | 38.50 | 38.20 | 38.50 | 38.46 | -0.26% | 1,110 |
| Oct 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.56 | 0.78% | 4,000 |