River City Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	56.69	56.81	55.86	56.70	56.70	-	474
Oct 26, 2026	55.56	57.00	54.89	56.70	56.70	2.77%	66,762
Oct 23, 2026	55.28	55.29	54.82	55.17	55.17	-0.63%	34,411
Oct 22, 2026	54.91	56.10	54.46	55.52	55.52	0.34%	46,097
Oct 21, 2026	53.76	56.07	53.50	55.33	55.33	2.90%	174,467
Oct 20, 2026	53.10	54.69	53.10	53.77	53.77	1.22%	98,368
Oct 19, 2026	53.95	54.06	53.04	53.12	53.12	-1.37%	104,092
Oct 16, 2026	53.70	55.26	53.63	53.86	53.86	-0.20%	141,969
Oct 15, 2026	53.36	54.25	53.36	53.97	53.97	0.71%	73,537
Oct 14, 2026	54.95	55.64	52.52	53.59	53.59	-2.83%	302,219
Oct 13, 2026	56.20	56.44	54.81	55.15	55.15	-1.41%	121,893
Oct 12, 2026	55.20	56.71	54.73	55.94	55.94	1.75%	103,681
Oct 9, 2026	54.94	55.14	54.40	54.98	54.98	0.51%	59,805
Oct 8, 2026	54.88	55.00	53.98	54.70	54.70	0.09%	64,150
Oct 7, 2026	54.59	55.01	53.58	54.65	54.65	-0.09%	45,477
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%	160,745
Oct 2, 2026	52.38	54.52	52.38	54.17	54.17	3.50%	48,799
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