River City Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	43.00	43.00	43.00	43.00	43.00	-0.58%	2,000
Jan 27, 2026	43.25	43.25	43.25	43.25	43.25	1.74%	543
Jan 26, 2026	43.50	43.50	42.51	42.51	42.51	-1.42%	710
Jan 22, 2026	43.00	43.50	43.00	43.12	43.12	-0.75%	1,040
Jan 21, 2026	43.45	43.45	43.45	43.45	43.45	2.73%	7
Jan 20, 2026	42.17	43.50	42.17	42.30	42.30	0.47%	93
Jan 15, 2026	42.17	42.17	42.10	42.10	42.10	-2.07%	35
Jan 13, 2026	42.10	42.99	42.10	42.99	42.99	2.11%	558
Jan 12, 2026	42.10	44.49	42.10	42.10	42.10	-0.87%	436
Jan 9, 2026	42.47	42.47	42.47	42.47	42.47	-0.08%	20
Jan 8, 2026	42.00	42.50	42.00	42.50	42.50	-	590
Jan 7, 2026	42.65	42.65	42.00	42.50	42.50	-0.35%	102
Jan 6, 2026	42.01	42.65	42.00	42.65	42.65	1.52%	1,032
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