River City Bank (RCBC)
NASDAQ: RCBC · Real-Time Price · USD
52.75
-0.43 (-0.81%)
At close: Sep 16, 2026, 4:00 PM EDT
52.80
+0.05 (0.09%)
After-hours: Sep 16, 2026, 6:08 PM EDT
River City Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,315 |
| 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% | 97,312 |
| Sep 4, 2026 | 52.25 | 53.31 | 52.25 | 53.04 | 53.04 | 1.88% | 85,222 |
| 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% | 66,881 |
| Sep 1, 2026 | 51.06 | 51.89 | 49.49 | 51.37 | 51.37 | 0.41% | 97,906 |
| Aug 31, 2026 | 50.55 | 51.16 | 50.00 | 51.16 | 51.16 | 0.57% | 41,768 |
| Aug 28, 2026 | 50.14 | 50.98 | 49.35 | 50.87 | 50.87 | 2.13% | 36,518 |
| 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 |