River City Bank (RCBC)
NASDAQ: RCBC · Real-Time Price · USD
54.70
+0.25 (0.46%)
At close: Oct 6, 2026, 4:00 PM EDT
54.31
-0.39 (-0.71%)
Pre-market: Oct 7, 2026, 4:18 AM EDT
River City Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 54.73 | 55.50 | 53.93 | 54.70 | 54.70 | 0.46% | 36,363 |
| Oct 5, 2026 | 54.47 | 55.77 | 54.00 | 54.45 | 54.45 | 0.52% | 160,744 |
| Oct 2, 2026 | 52.38 | 54.52 | 52.38 | 54.17 | 54.17 | 3.50% | 46,816 |
| Oct 1, 2026 | 51.00 | 52.87 | 50.90 | 52.34 | 52.34 | 2.23% | 143,897 |
| Sep 30, 2026 | 51.37 | 51.85 | 50.30 | 51.20 | 51.20 | -0.74% | 136,412 |
| Sep 29, 2026 | 50.48 | 51.66 | 50.14 | 51.58 | 51.58 | 1.98% | 120,132 |
| Sep 28, 2026 | 51.24 | 51.25 | 50.26 | 50.58 | 50.58 | -0.98% | 61,442 |
| Sep 25, 2026 | 50.40 | 51.50 | 50.23 | 51.08 | 51.08 | 1.11% | 61,825 |
| Sep 24, 2026 | 50.82 | 51.10 | 50.31 | 50.52 | 50.52 | -0.98% | 78,789 |
| Sep 23, 2026 | 51.95 | 51.95 | 50.98 | 51.02 | 51.02 | -1.35% | 136,011 |
| Sep 22, 2026 | 52.69 | 52.84 | 51.60 | 51.72 | 51.72 | -1.69% | 102,608 |
| Sep 21, 2026 | 52.42 | 53.04 | 51.75 | 52.61 | 52.61 | 0.36% | 119,657 |
| Sep 18, 2026 | 52.80 | 53.23 | 50.96 | 52.42 | 52.42 | -1.04% | 385,031 |
| Sep 17, 2026 | 52.90 | 53.63 | 52.45 | 52.97 | 52.97 | 0.42% | 81,129 |
| Sep 16, 2026 | 52.82 | 54.19 | 51.91 | 52.75 | 52.75 | -0.81% | 125,701 |
| Sep 15, 2026 | 52.44 | 53.25 | 52.44 | 53.18 | 53.18 | 0.72% | 81,800 |
| Sep 14, 2026 | 52.04 | 53.12 | 51.89 | 52.80 | 52.80 | 1.07% | 75,065 |
| Sep 11, 2026 | 52.71 | 52.80 | 51.21 | 52.24 | 52.24 | -0.85% | 94,324 |
| Sep 10, 2026 | 52.80 | 53.00 | 52.48 | 52.69 | 52.69 | 0.27% | 65,915 |
| Sep 9, 2026 | 52.94 | 53.45 | 52.38 | 52.55 | 52.55 | -0.85% | 62,048 |
| Sep 8, 2026 | 53.20 | 54.88 | 52.53 | 53.00 | 53.00 | -0.08% | 97,314 |
| Sep 4, 2026 | 52.25 | 53.31 | 52.25 | 53.04 | 53.04 | 1.88% | 85,224 |
| Sep 3, 2026 | 52.20 | 52.20 | 48.05 | 52.06 | 52.06 | -0.15% | 36,049 |
| Sep 2, 2026 | 51.03 | 53.48 | 50.40 | 52.14 | 52.14 | 1.50% | 66,882 |
| Sep 1, 2026 | 51.06 | 51.89 | 49.49 | 51.37 | 51.37 | 0.41% | 97,907 |
| Aug 31, 2026 | 50.55 | 51.16 | 50.00 | 51.16 | 51.16 | 0.57% | 41,769 |
| Aug 28, 2026 | 50.14 | 50.98 | 49.35 | 50.87 | 50.87 | 2.13% | 36,519 |
| Aug 27, 2026 | 50.03 | 50.24 | 49.08 | 49.81 | 49.81 | -0.44% | 38,265 |
| Aug 26, 2026 | 49.68 | 50.19 | 49.50 | 50.03 | 50.03 | 1.07% | 20,721 |
| Aug 25, 2026 | 49.54 | 49.54 | 48.84 | 49.50 | 49.50 | 0.31% | 21,323 |
| Aug 24, 2026 | 50.01 | 50.01 | 49.25 | 49.35 | 49.35 | 0.62% | 6,294 |
| Aug 21, 2026 | 48.78 | 49.38 | 48.45 | 49.04 | 49.04 | 0.54% | 12,888 |
| Aug 20, 2026 | 48.17 | 49.08 | 48.00 | 48.78 | 48.78 | 1.26% | 12,672 |
| Aug 19, 2026 | 48.39 | 48.40 | 47.75 | 48.17 | 48.17 | -0.45% | 13,926 |
| Aug 18, 2026 | 47.71 | 48.48 | 47.60 | 48.39 | 48.39 | 1.15% | 21,286 |
| Aug 17, 2026 | 47.50 | 47.84 | 47.50 | 47.84 | 47.84 | 0.38% | 11,028 |
| Aug 14, 2026 | 47.13 | 47.94 | 47.03 | 47.66 | 47.66 | 0.34% | 27,926 |
| Aug 13, 2026 | 47.25 | 47.57 | 47.22 | 47.50 | 47.50 | 0.66% | 30,400 |
| Aug 12, 2026 | 47.01 | 47.29 | 47.01 | 47.19 | 47.19 | - | 13,495 |
| Aug 11, 2026 | 47.00 | 47.19 | 46.59 | 47.19 | 47.19 | 0.24% | 36,902 |
| Aug 10, 2026 | 47.00 | 47.50 | 46.34 | 47.08 | 47.08 | 0.16% | 101,198 |
| Aug 7, 2026 | 46.81 | 47.20 | 46.35 | 47.00 | 47.00 | 0.43% | 114,726 |
| Aug 6, 2026 | 45.00 | 47.15 | 45.00 | 46.80 | 46.80 | -5.55% | 543,168 |
| Aug 5, 2026 | 48.22 | 49.99 | 48.22 | 49.55 | 49.55 | 2.76% | 1,277 |
| Aug 4, 2026 | 48.33 | 48.33 | 48.01 | 48.22 | 48.22 | -0.29% | 341 |
| Aug 3, 2026 | 47.60 | 48.36 | 47.60 | 48.36 | 48.36 | 0.86% | 120 |
| Jul 30, 2026 | 47.74 | 48.00 | 47.74 | 48.00 | 47.95 | 1.72% | 1,110 |
| Jul 29, 2026 | 47.95 | 47.95 | 47.19 | 47.19 | 47.14 | -0.70% | 397 |
| Jul 28, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.48 | -0.78% | 50 |
| Jul 27, 2026 | 47.45 | 47.90 | 46.76 | 47.90 | 47.85 | -0.15% | 2,100 |