River City Bank (RCBC)
NASDAQ: RCBC · Real-Time Price · USD
49.81
-0.22 (-0.44%)
Aug 27, 2026, 4:00 PM EDT - Market closed
River City Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,322 |
| 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% | 12,887 |
| 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% | 13,925 |
| Aug 18, 2026 | 47.71 | 48.48 | 47.60 | 48.39 | 48.39 | 1.15% | 21,285 |
| 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 |
| Jul 24, 2026 | 45.35 | 47.97 | 45.35 | 47.97 | 47.92 | 5.95% | 1,256 |
| Jul 23, 2026 | 45.25 | 45.27 | 44.81 | 45.27 | 45.23 | 0.61% | 5,362 |
| Jul 22, 2026 | 44.94 | 45.00 | 44.94 | 45.00 | 44.95 | 1.10% | 3,950 |
| Jul 21, 2026 | 44.58 | 44.58 | 44.51 | 44.51 | 44.46 | 0.02% | 660 |
| Jul 20, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 44.45 | -0.56% | 1,560 |
| Jul 17, 2026 | 44.50 | 44.75 | 44.20 | 44.75 | 44.70 | - | 2,200 |
| Jul 16, 2026 | 44.20 | 44.80 | 44.20 | 44.75 | 44.70 | 1.70% | 3,900 |
| Jul 13, 2026 | 43.99 | 44.10 | 43.99 | 44.00 | 43.95 | 0.23% | 601 |
| Jul 9, 2026 | 43.86 | 43.90 | 43.86 | 43.90 | 43.85 | 0.57% | 1,727 |
| Jul 8, 2026 | 43.50 | 43.65 | 43.50 | 43.65 | 43.60 | 0.58% | 1,700 |
| Jul 7, 2026 | 43.40 | 43.65 | 43.40 | 43.40 | 43.35 | 1.52% | 4,500 |
| Jun 29, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.71 | -2.17% | 250 |
| Jun 26, 2026 | 43.00 | 43.70 | 43.00 | 43.70 | 43.65 | 0.58% | 1,520 |
| Jun 25, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.40 | 0.58% | 1,500 |
| Jun 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.16 | - | 1,400 |
| Jun 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.16 | -0.12% | 100 |
| Jun 15, 2026 | 43.00 | 43.25 | 43.00 | 43.25 | 43.20 | 0.60% | 475 |
| Jun 12, 2026 | 42.70 | 42.99 | 42.70 | 42.99 | 42.95 | 1.15% | 2,015 |
| Jun 11, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.46 | 1.43% | 7,198 |
| Jun 10, 2026 | 41.70 | 42.00 | 41.70 | 41.90 | 41.86 | 0.70% | 3,300 |
| Jun 9, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.57 | -0.22% | 515 |
| Jun 8, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.66 | 0.48% | 3,200 |
| Jun 4, 2026 | 41.40 | 41.50 | 41.40 | 41.50 | 41.46 | 0.24% | 1,749 |
| Jun 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.36 | 0.36% | 5,351 |
| Jun 1, 2026 | 41.04 | 41.25 | 41.00 | 41.25 | 41.21 | - | 3,670 |
| May 29, 2026 | 41.15 | 41.25 | 41.04 | 41.25 | 41.21 | - | 1,178 |
| May 28, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.21 | 0.26% | 193 |