River City Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	46.81	47.20	46.35	47.20	47.20	0.85%	114,725
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
May 27, 2026	41.27	41.27	41.15	41.15	41.10	-0.25%	2,300
May 26, 2026	41.00	41.25	41.00	41.25	41.21	0.12%	112
May 20, 2026	41.20	41.20	40.75	41.20	41.16	0.61%	2,251
May 19, 2026	40.95	40.95	40.95	40.95	40.91	-0.12%	1,600
May 18, 2026	41.00	41.00	41.00	41.00	40.96	0.02%	246
May 15, 2026	41.22	41.22	40.99	40.99	40.95	-0.02%	602
May 14, 2026	41.00	41.00	41.00	41.00	40.96	-0.61%	153,160
May 13, 2026	41.25	41.25	41.25	41.25	41.21	-0.12%	5,000
May 12, 2026	41.22	41.30	41.22	41.30	41.26	-	650
May 11, 2026	41.30	41.30	41.30	41.30	41.26	-0.24%	5,500
May 6, 2026	41.21	41.40	41.21	41.40	41.36	0.46%	2,051
May 5, 2026	41.22	41.40	41.21	41.21	41.17	-0.07%	150
May 4, 2026	41.29	41.29	41.29	41.29	41.20	-0.27%	100
May 1, 2026	41.20	41.40	41.20	41.40	41.31	0.98%	5,953