RCBC | RIVER CITY BK | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RIVER CITY BK (RCBC)

NASDAQ

$54.14+$1.79 (+3.43%)

Price as of Oct 02, 2026 4:15 PM EDT

N/A
Market Cap
36.62%
1-Year Change
Banks - Regional
Industry

1 Month
+1.89%

Low Price$50.52

High Price$53.18
3 Months
+22.56%

Low Price$43.35

High Price$53.18
1 Year
+36.62%

Low Price$40.55

High Price$42.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	51.00	52.87	50.90	52.34	+2.23%	143,897
09/30/2026	51.37	51.85	50.30	51.20	-0.74%	136,412
09/29/2026	50.48	51.66	50.14	51.58	+1.98%	120,132
09/28/2026	51.24	51.25	50.26	50.58	-0.98%	61,442
09/25/2026	50.40	51.50	50.23	51.08	+1.11%	61,825
09/24/2026	50.82	51.10	50.31	50.52	-0.98%	78,789
09/23/2026	51.95	51.95	50.98	51.02	-1.35%	136,011
09/22/2026	52.69	52.84	51.60	51.72	-1.69%	102,295
09/21/2026	52.42	53.04	51.75	52.61	+0.36%	119,657
09/18/2026	52.80	53.23	50.96	52.42	-1.04%	383,595
09/17/2026	52.90	53.63	52.45	52.97	+0.42%	81,129
09/16/2026	52.82	54.19	51.91	52.75	-0.81%	125,701
09/15/2026	52.44	53.25	52.44	53.18	+0.72%	81,800
09/14/2026	52.04	53.12	51.89	52.80	+1.07%	75,065
09/11/2026	52.71	52.80	51.21	52.24	-0.85%	94,324
09/10/2026	52.80	53.00	52.48	52.69	+0.27%	65,915
09/09/2026	52.94	53.45	52.38	52.55	-0.85%	62,048
09/08/2026	53.20	54.88	52.53	53.00	-0.08%	97,312
09/04/2026	52.25	53.31	52.25	53.04	+1.88%	85,224
09/03/2026	52.20	52.20	48.05	52.06	-0.15%	36,049
09/02/2026	51.03	53.48	50.40	52.14	+1.50%	66,882
09/01/2026	51.06	51.89	49.49	51.37	+0.41%	97,907
08/31/2026	50.55	51.16	50.00	51.16	+0.57%	41,749
08/28/2026	50.14	50.98	49.35	50.87	+2.13%	36,519
08/27/2026	50.03	50.24	49.08	49.81	-0.44%	38,265
08/26/2026	49.68	50.19	49.50	50.03	+1.07%	20,721
08/25/2026	49.54	49.54	48.84	49.50	+0.31%	21,323
08/24/2026	50.01	50.01	49.25	49.35	+0.62%	6,294
08/21/2026	48.78	49.38	48.45	49.04	+0.54%	12,888
08/20/2026	48.17	49.08	48.00	48.78	+1.26%	12,672
08/19/2026	48.39	48.40	47.75	48.17	-0.45%	13,736
08/18/2026	47.71	48.48	47.60	48.39	+1.15%	21,286
08/17/2026	47.50	47.84	47.50	47.84	+0.38%	11,028
08/14/2026	47.13	47.94	47.03	47.66	+0.34%	27,926
08/13/2026	47.25	47.57	47.22	47.50	+0.66%	30,400
08/12/2026	47.01	47.29	47.01	47.19	0.00%	13,495
08/11/2026	47.00	47.19	46.59	47.19	+0.24%	36,902
08/10/2026	47.00	47.50	46.34	47.08	+0.16%	101,198
08/07/2026	46.81	47.20	46.35	47.00	+0.43%	114,726
08/06/2026	45.00	47.15	45.00	46.80	-5.55%	543,168
08/05/2026	48.22	49.99	48.22	49.55	+2.76%	1,277
08/04/2026	48.33	48.33	48.01	48.22	-0.29%	341
08/03/2026	47.60	48.36	47.60	48.36	+0.86%	120
08/03/2026	$0.05 Dividend
07/30/2026	47.69	47.95	47.69	47.95	+1.72%	1,110
07/29/2026	47.90	47.90	47.14	47.14	-0.70%	397
07/28/2026	47.48	47.48	47.48	47.48	-0.78%	50
07/27/2026	47.40	47.85	46.71	47.85	-0.15%	2,100
07/24/2026	45.30	47.92	45.30	47.92	+5.95%	1,256
07/23/2026	45.20	45.23	44.76	45.23	+0.61%	5,362
07/22/2026	44.89	44.95	44.89	44.95	+1.10%	3,950
07/21/2026	44.54	44.54	44.46	44.46	+0.02%	660
07/20/2026	44.70	44.70	44.45	44.45	-0.56%	1,560
07/17/2026	44.45	44.70	44.15	44.70	0.00%	2,200
07/16/2026	44.15	44.75	44.15	44.70	+1.70%	3,900
07/13/2026	43.94	44.05	43.94	43.95	+0.23%	601
07/09/2026	43.81	43.85	43.81	43.85	+0.57%	1,727
07/08/2026	43.45	43.60	43.45	43.60	+0.58%	1,700
07/07/2026	43.35	43.60	43.35	43.35	+1.52%	4,500
06/29/2026	42.71	42.71	42.71	42.71	-2.17%	250
06/26/2026	42.96	43.65	42.96	43.65	+0.58%	1,520
06/25/2026	43.40	43.40	43.40	43.40	+0.58%	1,500
06/17/2026	43.16	43.16	43.16	43.16	0.00%	1,400
06/16/2026	43.16	43.16	43.16	43.16	-0.12%	100
06/15/2026	42.96	43.20	42.96	43.20	+0.60%	475
06/12/2026	42.66	42.95	42.66	42.95	+1.15%	2,015
06/11/2026	41.96	42.46	41.96	42.46	+1.43%	7,198
06/10/2026	41.66	41.96	41.66	41.86	+0.70%	3,300
06/09/2026	41.57	41.57	41.57	41.57	-0.22%	515
06/08/2026	41.66	41.66	41.66	41.66	+0.48%	3,200
06/04/2026	41.36	41.46	41.36	41.46	+0.24%	1,749
06/03/2026	41.36	41.36	41.36	41.36	+0.36%	5,351
06/01/2026	41.00	41.21	40.96	41.21	0.00%	3,670
05/29/2026	41.11	41.21	41.00	41.21	0.00%	1,178
05/28/2026	41.21	41.21	41.21	41.21	+0.26%	193
05/27/2026	41.23	41.23	41.10	41.10	-0.25%	2,300
05/26/2026	40.96	41.21	40.96	41.21	+0.12%	112
05/20/2026	41.16	41.16	40.71	41.16	+0.61%	2,251
05/19/2026	40.91	40.91	40.91	40.91	-0.12%	1,600
05/18/2026	40.96	40.96	40.96	40.96	+0.02%	246
05/15/2026	41.18	41.18	40.95	40.95	-0.02%	602
05/14/2026	40.96	40.96	40.96	40.96	-0.61%	153,160
05/13/2026	41.21	41.21	41.21	41.21	-0.12%	5,000
05/12/2026	41.18	41.26	41.18	41.26	0.00%	650
05/11/2026	41.26	41.26	41.26	41.26	-0.24%	5,500
05/06/2026	41.17	41.36	41.17	41.36	+0.46%	2,051
05/05/2026	41.18	41.36	41.17	41.17	-0.07%	150
05/05/2026	$0.05 Dividend
05/04/2026	41.20	41.20	41.20	41.20	-0.27%	100
05/01/2026	41.11	41.31	41.11	41.31	+0.98%	5,953
04/30/2026	40.61	40.91	40.61	40.91	0.00%	3,050
04/29/2026	40.91	40.91	40.91	40.91	0.00%	1,680
04/28/2026	40.91	40.91	40.91	40.91	0.00%	300
04/27/2026	40.91	40.91	40.91	40.91	+0.24%	190
04/24/2026	40.65	40.81	40.65	40.81	-0.70%	141
04/23/2026	40.81	41.10	40.61	41.10	+1.35%	1,817
04/22/2026	40.83	40.83	40.55	40.55	-0.88%	47
04/21/2026	40.91	40.91	40.91	40.91	-0.49%	3
04/20/2026	40.71	41.11	40.56	41.11	0.00%	1,359
04/17/2026	41.31	41.31	40.56	41.11	+1.35%	1,034