River City Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.10	42.10	42.00	42.00	42.00	-0.24%	501
Mar 27, 2026	42.10	42.10	42.10	42.10	42.10	-	4,002
Mar 26, 2026	42.13	42.13	42.10	42.10	42.10	-0.12%	10,090
Mar 24, 2026	42.25	42.25	42.00	42.15	42.15	0.18%	1,407
Mar 23, 2026	42.01	42.11	42.00	42.07	42.07	-0.06%	2,092
Mar 20, 2026	42.10	42.10	42.10	42.10	42.10	-	30
Mar 19, 2026	42.25	42.25	42.00	42.10	42.10	-	213
Mar 18, 2026	42.25	42.25	42.10	42.10	42.10	-0.47%	35
Mar 17, 2026	42.30	42.30	42.30	42.30	42.30	0.01%	2
Mar 16, 2026	42.35	42.35	42.30	42.30	42.30	-0.13%	104
Mar 13, 2026	42.50	42.50	42.28	42.35	42.35	-0.35%	7
Mar 12, 2026	42.50	42.50	42.50	42.50	42.50	-0.47%	1
Mar 11, 2026	43.15	43.15	42.10	42.70	42.70	-1.11%	438
Mar 10, 2026	43.00	43.19	43.00	43.18	43.18	-0.05%	102
Mar 9, 2026	43.65	43.65	43.05	43.20	43.20	-1.26%	205
Mar 6, 2026	43.75	43.75	43.75	43.75	43.75	-0.46%	1
Mar 5, 2026	43.95	43.95	43.95	43.95	43.95	-0.07%	1
Mar 3, 2026	44.23	44.23	42.99	43.98	43.98	0.53%	607
Mar 2, 2026	44.34	44.34	43.75	43.75	43.75	-1.53%	2,854
Feb 27, 2026	44.40	44.90	44.40	44.43	44.43	-1.04%	613
Feb 26, 2026	44.90	44.90	44.90	44.90	44.90	1.29%	116
Feb 25, 2026	44.33	44.33	44.33	44.33	44.33	-1.27%	1
Feb 24, 2026	45.00	45.00	44.80	44.90	44.90	-1.13%	2,641
Feb 23, 2026	45.55	45.55	45.41	45.41	45.41	0.92%	2
Feb 18, 2026	44.50	45.35	44.50	45.00	45.00	1.61%	6,440
Feb 17, 2026	44.07	44.29	44.07	44.29	44.29	-1.59%	14,075
Feb 13, 2026	45.10	45.10	45.00	45.00	45.00	1.01%	1,748
Feb 12, 2026	44.55	44.55	44.55	44.55	44.55	-0.69%	100
Feb 10, 2026	44.86	44.86	44.86	44.86	44.86	-0.31%	10
Feb 9, 2026	45.00	45.48	45.00	45.00	44.95	2.16%	400
Feb 6, 2026	44.05	44.05	44.05	44.05	44.00	-0.79%	5
Feb 5, 2026	44.40	44.40	44.40	44.40	44.35	0.69%	200
Feb 4, 2026	44.09	44.09	44.09	44.09	44.04	-0.89%	19
Feb 3, 2026	44.05	44.49	44.05	44.49	44.44	0.81%	550
Feb 2, 2026	44.01	44.13	44.01	44.13	44.08	1.55%	450
Jan 30, 2026	43.11	43.46	43.11	43.46	43.41	1.07%	383
Jan 28, 2026	43.00	43.00	43.00	43.00	42.95	-0.58%	2,000
Jan 27, 2026	43.25	43.25	43.25	43.25	43.20	1.74%	543
Jan 26, 2026	43.50	43.50	42.51	42.51	42.46	-1.42%	710
Jan 22, 2026	43.00	43.50	43.00	43.12	43.07	-0.75%	1,040
Jan 21, 2026	43.45	43.45	43.45	43.45	43.40	2.73%	7
Jan 20, 2026	42.17	43.50	42.17	42.30	42.25	0.47%	93
Jan 15, 2026	42.17	42.17	42.10	42.10	42.05	-2.07%	35
Jan 13, 2026	42.10	42.99	42.10	42.99	42.94	2.11%	558
Jan 12, 2026	42.10	44.49	42.10	42.10	42.05	-0.87%	436
Jan 9, 2026	42.47	42.47	42.47	42.47	42.42	-0.08%	20
Jan 8, 2026	42.00	42.50	42.00	42.50	42.45	-	590
Jan 7, 2026	42.65	42.65	42.00	42.50	42.45	-0.35%	102
Jan 6, 2026	42.01	42.65	42.00	42.65	42.60	1.52%	1,032
Jan 5, 2026	43.00	43.00	42.01	42.01	41.96	-2.30%	39