RCBC | RIVER CITY BK | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

RIVER CITY BK (RCBC)

NASDAQ

$58.77+$0.05 (+0.09%)

Price as of Nov 11, 2026 5:54 PM EST

N/A
Market Cap
51.01%
1-Year Change
Banks - Regional
Industry

1 Month
+6.89%

Low Price$53.07

High Price$60.38
3 Months
+24.84%

Low Price$47.46

High Price$60.38
1 Year
+51.01%

Low Price$40.51

High Price$42.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	59.00	59.00	57.88	58.72	-0.47%	51,205
11/09/2026	58.69	59.19	57.48	59.00	+0.73%	91,743
11/06/2026	57.82	58.65	57.73	58.57	+0.39%	51,419
11/05/2026	60.94	61.45	58.00	58.34	-3.38%	68,962
11/04/2026	58.50	60.56	57.30	60.38	+4.03%	151,414
11/03/2026	58.64	58.85	57.71	58.04	-0.79%	73,323
11/03/2026	$0.05 Dividend
11/02/2026	58.11	59.00	57.30	58.50	+0.97%	80,142
10/30/2026	58.45	58.45	57.45	57.94	-1.29%	54,297
10/29/2026	58.88	59.20	58.26	58.70	-0.31%	68,137
10/28/2026	56.99	58.91	56.97	58.88	+2.17%	50,561
10/27/2026	56.89	57.91	56.64	57.63	+1.73%	87,878
10/26/2026	55.51	56.95	54.84	56.65	+2.77%	66,763
10/23/2026	55.23	55.24	54.77	55.12	-0.63%	34,411
10/23/2026	$1.29 Earnings
10/22/2026	54.86	56.05	54.41	55.47	+0.34%	46,097
10/21/2026	53.71	56.02	53.45	55.28	+2.90%	174,467
10/20/2026	53.05	54.64	53.05	53.72	+1.22%	98,351
10/19/2026	53.90	54.01	52.99	53.07	-1.37%	104,092
10/16/2026	53.65	55.21	53.58	53.81	-0.20%	141,969
10/15/2026	53.31	54.20	53.31	53.92	+0.71%	73,537
10/14/2026	54.90	55.59	52.48	53.54	-2.83%	302,219
10/13/2026	56.15	56.39	54.76	55.10	-1.41%	121,893
10/12/2026	55.15	56.66	54.68	55.89	+1.75%	103,681
10/09/2026	54.89	55.09	54.35	54.93	+0.51%	59,805
10/08/2026	54.83	54.95	53.93	54.65	+0.09%	64,150
10/07/2026	54.54	54.96	53.53	54.60	-0.09%	45,477
10/06/2026	54.68	55.45	53.88	54.65	+0.46%	36,363
10/05/2026	54.42	55.72	53.95	54.40	+0.52%	160,745
10/02/2026	52.34	54.47	52.34	54.12	+3.50%	48,799
10/01/2026	50.96	52.82	50.86	52.30	+2.23%	143,897
09/30/2026	51.33	51.80	50.26	51.16	-0.74%	136,412
09/29/2026	50.44	51.62	50.10	51.54	+1.98%	120,132
09/28/2026	51.20	51.21	50.22	50.54	-0.98%	61,442
09/25/2026	50.36	51.46	50.18	51.04	+1.11%	61,825
09/24/2026	50.78	51.06	50.27	50.48	-0.98%	78,789
09/23/2026	51.91	51.91	50.93	50.98	-1.35%	136,011
09/22/2026	52.65	52.79	51.56	51.68	-1.69%	102,295
09/21/2026	52.38	52.99	51.71	52.57	+0.36%	119,657
09/18/2026	52.75	53.18	50.91	52.38	-1.04%	383,595
09/17/2026	52.85	53.58	52.41	52.92	+0.42%	81,129
09/16/2026	52.77	54.14	51.86	52.70	-0.81%	125,701
09/15/2026	52.40	53.20	52.40	53.13	+0.72%	81,800
09/14/2026	52.00	53.07	51.85	52.75	+1.07%	75,065
09/11/2026	52.66	52.75	51.17	52.20	-0.85%	94,324
09/10/2026	52.75	52.95	52.44	52.65	+0.27%	65,915
09/09/2026	52.89	53.40	52.34	52.51	-0.85%	62,048
09/08/2026	53.15	54.83	52.49	52.95	-0.08%	97,312
09/04/2026	52.21	53.26	52.21	52.99	+1.88%	85,224
09/03/2026	52.16	52.16	48.01	52.02	-0.15%	36,049
09/02/2026	50.99	53.43	50.36	52.10	+1.50%	66,882
09/01/2026	51.02	51.85	49.45	51.33	+0.41%	97,907
08/31/2026	50.51	51.12	49.96	51.12	+0.57%	41,749
08/28/2026	50.10	50.93	49.31	50.83	+2.13%	36,519
08/27/2026	49.99	50.20	49.04	49.77	-0.44%	38,265
08/26/2026	49.64	50.15	49.46	49.99	+1.07%	20,721
08/25/2026	49.50	49.50	48.80	49.46	+0.31%	21,323
08/24/2026	49.97	49.97	49.21	49.30	+0.62%	6,294
08/21/2026	48.74	49.34	48.41	49.00	+0.54%	12,888
08/20/2026	48.13	49.04	47.96	48.73	+1.26%	12,672
08/19/2026	48.35	48.36	47.71	48.13	-0.45%	13,736
08/18/2026	47.67	48.43	47.56	48.35	+1.15%	21,286
08/17/2026	47.46	47.80	47.46	47.80	+0.38%	11,028
08/14/2026	47.09	47.90	46.99	47.62	+0.34%	27,926
08/13/2026	47.21	47.53	47.18	47.46	+0.66%	30,400
08/12/2026	46.97	47.25	46.97	47.15	0.00%	13,495
08/11/2026	46.96	47.15	46.55	47.15	+0.24%	36,902
08/10/2026	46.96	47.46	46.30	47.03	+0.16%	101,198
08/07/2026	46.77	47.16	46.31	46.96	+0.43%	114,726
08/06/2026	44.96	47.11	44.96	46.76	-5.55%	543,168
08/05/2026	48.18	49.94	48.18	49.51	+2.76%	1,277
08/04/2026	48.29	48.29	47.96	48.18	-0.29%	341
08/03/2026	47.56	48.32	47.56	48.32	+0.86%	120
08/03/2026	$0.05 Dividend
07/30/2026	47.65	47.91	47.65	47.91	+1.72%	1,110
07/29/2026	47.86	47.86	47.10	47.10	-0.70%	397
07/28/2026	47.43	47.43	47.43	47.43	-0.78%	50
07/27/2026	47.36	47.81	46.67	47.81	-0.15%	2,100
07/24/2026	45.26	47.88	45.26	47.88	+5.95%	1,256
07/23/2026	45.16	45.19	44.73	45.19	+0.61%	5,362
07/22/2026	44.85	44.91	44.85	44.91	+1.10%	3,950
07/21/2026	44.50	44.50	44.43	44.43	+0.02%	660
07/20/2026	44.67	44.67	44.42	44.42	-0.56%	1,560
07/17/2026	44.42	44.67	44.12	44.67	0.00%	2,200
07/16/2026	44.12	44.72	44.12	44.67	+1.70%	3,900
07/13/2026	43.91	44.02	43.91	43.92	+0.23%	601
07/09/2026	43.77	43.82	43.77	43.82	+0.57%	1,727
07/08/2026	43.42	43.57	43.42	43.57	+0.58%	1,700
07/07/2026	43.32	43.57	43.32	43.32	+1.52%	4,500
06/29/2026	42.67	42.67	42.67	42.67	-2.17%	250
06/26/2026	42.92	43.62	42.92	43.62	+0.58%	1,520
06/25/2026	43.37	43.37	43.37	43.37	+0.58%	1,500
06/17/2026	43.12	43.12	43.12	43.12	0.00%	1,400
06/16/2026	43.12	43.12	43.12	43.12	-0.12%	100
06/15/2026	42.92	43.17	42.92	43.17	+0.60%	475
06/12/2026	42.62	42.91	42.62	42.91	+1.15%	2,015
06/11/2026	41.92	42.42	41.92	42.42	+1.43%	7,198
06/10/2026	41.62	41.92	41.62	41.82	+0.70%	3,300
06/09/2026	41.53	41.53	41.53	41.53	-0.22%	515
06/08/2026	41.62	41.62	41.62	41.62	+0.48%	3,200