NASDAQ : RCBC
River City Bank — Price history
Financials · Banks - Regional · United States
Last price 58.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 820.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
River City Bank (RCBC) closed at 58.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.16 | 59.05 | 57.35 | 58.55 | 80,142 | +0.97% |
| 2026-10-30 | 58.5 | 58.5 | 57.5 | 57.99 | 54,297 | -1.29% |
| 2026-10-29 | 58.93 | 59.25 | 58.31 | 58.75 | 68,137 | -0.31% |
| 2026-10-28 | 57.035 | 58.96 | 57.015 | 58.93 | 50,561 | +2.17% |
| 2026-10-27 | 56.94 | 57.955 | 56.69 | 57.68 | 87,878 | +1.73% |
| 2026-10-26 | 55.56 | 57 | 54.89 | 56.7 | 66,763 | +2.77% |
| 2026-10-23 | 55.28 | 55.29 | 54.815 | 55.17 | 34,411 | -0.63% |
| 2026-10-22 | 54.91 | 56.095 | 54.46 | 55.52 | 46,097 | +0.34% |
| 2026-10-21 | 53.76 | 56.07 | 53.5 | 55.33 | 174,467 | +2.90% |
| 2026-10-20 | 53.1 | 54.685 | 53.1 | 53.77 | 98,368 | +1.22% |
| 2026-10-19 | 53.95 | 54.06 | 53.04 | 53.12 | 104,092 | -1.37% |
| 2026-10-16 | 53.7 | 55.26 | 53.625 | 53.86 | 141,969 | -0.20% |
| 2026-10-15 | 53.36 | 54.245 | 53.36 | 53.97 | 73,537 | +0.71% |
| 2026-10-14 | 54.95 | 55.635 | 52.52 | 53.59 | 302,219 | -2.83% |
| 2026-10-13 | 56.2 | 56.44 | 54.81 | 55.15 | 121,893 | -1.41% |
| 2026-10-12 | 55.2 | 56.705 | 54.725 | 55.94 | 103,681 | +1.75% |
| 2026-10-09 | 54.94 | 55.14 | 54.4 | 54.98 | 59,805 | +0.51% |
| 2026-10-08 | 54.88 | 55 | 53.98 | 54.7 | 64,150 | +0.09% |
| 2026-10-07 | 54.59 | 55.005 | 53.58 | 54.65 | 45,477 | -0.09% |
| 2026-10-06 | 54.73 | 55.5 | 53.93 | 54.7 | 36,363 | +0.46% |
| 2026-10-05 | 54.47 | 55.77 | 54 | 54.45 | 160,745 | +0.52% |
| 2026-10-02 | 52.38 | 54.515 | 52.38 | 54.17 | 48,799 | +3.50% |
| 2026-10-01 | 51 | 52.865 | 50.9 | 52.34 | 143,897 | +2.23% |
| 2026-09-30 | 51.37 | 51.845 | 50.3 | 51.2 | 136,412 | -0.74% |
| 2026-09-29 | 50.48 | 51.66 | 50.14 | 51.58 | 120,132 | +1.98% |
| 2026-09-28 | 51.24 | 51.25 | 50.26 | 50.58 | 61,442 | -0.98% |
| 2026-09-25 | 50.4 | 51.5 | 50.225 | 51.08 | 61,825 | +1.11% |
| 2026-09-24 | 50.82 | 51.1 | 50.31 | 50.52 | 78,789 | -0.98% |
| 2026-09-23 | 51.95 | 51.95 | 50.975 | 51.02 | 136,011 | -1.35% |
| 2026-09-22 | 52.69 | 52.84 | 51.6 | 51.72 | 102,608 | -1.69% |
| 2026-09-21 | 52.42 | 53.04 | 51.75 | 52.61 | 119,657 | +0.36% |
| 2026-09-18 | 52.8 | 53.23 | 50.955 | 52.42 | 385,031 | -1.04% |
| 2026-09-17 | 52.9 | 53.63 | 52.45 | 52.97 | 81,129 | +0.42% |
| 2026-09-16 | 52.82 | 54.19 | 51.908 | 52.75 | 125,701 | -0.81% |
| 2026-09-15 | 52.44 | 53.25 | 52.44 | 53.18 | 81,800 | +0.72% |
| 2026-09-14 | 52.04 | 53.12 | 51.89 | 52.8 | 75,065 | +1.07% |
| 2026-09-11 | 52.71 | 52.8 | 51.21 | 52.24 | 94,324 | -0.85% |
| 2026-09-10 | 52.8 | 52.995 | 52.48 | 52.69 | 65,915 | +0.27% |
| 2026-09-09 | 52.94 | 53.45 | 52.38 | 52.55 | 62,048 | -0.85% |
| 2026-09-08 | 53.2 | 54.88 | 52.53 | 53 | 97,314 | -0.08% |
| 2026-09-04 | 52.25 | 53.305 | 52.25 | 53.04 | 85,224 | +1.88% |
| 2026-09-03 | 52.2 | 52.2 | 48.05 | 52.06 | 36,049 | -0.15% |
| 2026-09-02 | 51.03 | 53.475 | 50.4 | 52.14 | 66,882 | +1.50% |
| 2026-09-01 | 51.06 | 51.893 | 49.49 | 51.37 | 97,907 | +0.41% |
| 2026-08-31 | 50.55 | 51.16 | 50 | 51.16 | 41,769 | +0.57% |
| 2026-08-28 | 50.14 | 50.975 | 49.35 | 50.87 | 36,519 | +2.13% |
| 2026-08-27 | 50.03 | 50.24 | 49.08 | 49.81 | 38,265 | -0.44% |
| 2026-08-26 | 49.68 | 50.19 | 49.5 | 50.03 | 20,721 | +1.07% |
| 2026-08-25 | 49.54 | 49.54 | 48.84 | 49.5 | 21,323 | +0.31% |
| 2026-08-24 | 50.01 | 50.01 | 49.25 | 49.345 | 6,294 | +0.62% |
| 2026-08-21 | 48.78 | 49.38 | 48.45 | 49.04 | 12,888 | +0.54% |
| 2026-08-20 | 48.17 | 49.08 | 48 | 48.775 | 12,672 | +1.26% |
| 2026-08-19 | 48.39 | 48.4 | 47.75 | 48.17 | 13,926 | -0.45% |
| 2026-08-18 | 47.71 | 48.475 | 47.6 | 48.39 | 21,286 | +1.15% |
| 2026-08-17 | 47.5 | 47.84 | 47.5 | 47.84 | 11,028 | +0.38% |
| 2026-08-14 | 47.13 | 47.94 | 47.03 | 47.66 | 27,926 | +0.34% |
| 2026-08-13 | 47.25 | 47.57 | 47.22 | 47.5 | 30,400 | +0.66% |
| 2026-08-12 | 47.01 | 47.29 | 47.01 | 47.19 | 13,495 | +0.00% |
| 2026-08-11 | 47 | 47.19 | 46.59 | 47.19 | 36,902 | +0.24% |
| 2026-08-10 | 47 | 47.5 | 46.335 | 47.075 | 101,198 | +0.16% |
| 2026-08-07 | 46.81 | 47.2 | 46.35 | 47 | 114,726 | +0.43% |
| 2026-08-06 | 45 | 47.15 | 45 | 46.8 | 543,168 | -5.55% |
| 2026-08-05 | 48.22 | 49.985 | 48.22 | 49.55 | 1,277 | +2.76% |
| 2026-08-04 | 48.33 | 48.33 | 48.005 | 48.22 | 341 | -0.29% |
| 2026-08-03 | 47.6 | 48.36 | 47.6 | 48.36 | 120 | +0.86% |
| 2026-07-30 | 47.738 | 48 | 47.738 | 48 | 1,110 | +1.72% |
| 2026-07-29 | 47.95 | 47.95 | 47.19 | 47.19 | 397 | -0.70% |
| 2026-07-28 | 47.525 | 47.525 | 47.525 | 47.525 | 50 | -0.78% |
| 2026-07-27 | 47.45 | 47.9 | 46.76 | 47.9 | 2,100 | -0.15% |
| 2026-07-24 | 45.35 | 47.97 | 45.35 | 47.97 | 1,256 | +5.95% |
| 2026-07-23 | 45.25 | 45.274 | 44.81 | 45.274 | 5,362 | +0.61% |
| 2026-07-22 | 44.94 | 45 | 44.94 | 45 | 3,950 | +1.10% |
| 2026-07-21 | 44.583 | 44.583 | 44.51 | 44.51 | 660 | +0.02% |
| 2026-07-20 | 44.75 | 44.75 | 44.5 | 44.5 | 1,560 | -0.56% |
| 2026-07-17 | 44.5 | 44.75 | 44.2 | 44.75 | 2,200 | +0.00% |
| 2026-07-16 | 44.2 | 44.8 | 44.2 | 44.75 | 3,900 | +1.70% |
| 2026-07-13 | 43.99 | 44.1 | 43.99 | 44 | 601 | +0.23% |
| 2026-07-09 | 43.855 | 43.9 | 43.855 | 43.9 | 1,727 | +0.57% |
| 2026-07-08 | 43.5 | 43.65 | 43.5 | 43.65 | 1,700 | +0.58% |
| 2026-07-07 | 43.4 | 43.65 | 43.4 | 43.4 | 4,500 | +1.52% |
| 2026-06-29 | 42.75 | 42.75 | 42.75 | 42.75 | 250 | -2.17% |
| 2026-06-26 | 43 | 43.7 | 43 | 43.7 | 1,520 | +0.58% |
| 2026-06-25 | 43.45 | 43.45 | 43.45 | 43.45 | 1,500 | +0.58% |
| 2026-06-17 | 43.2 | 43.2 | 43.2 | 43.2 | 1,400 | +0.00% |
| 2026-06-16 | 43.2 | 43.2 | 43.2 | 43.2 | 100 | -0.12% |
| 2026-06-15 | 43 | 43.25 | 43 | 43.25 | 475 | +0.60% |
| 2026-06-12 | 42.7 | 42.99 | 42.7 | 42.99 | 2,015 | +1.15% |
| 2026-06-11 | 42 | 42.5 | 42 | 42.5 | 7,198 | +1.43% |
| 2026-06-10 | 41.7 | 42 | 41.7 | 41.9 | 3,300 | +0.70% |
| 2026-06-09 | 41.61 | 41.61 | 41.61 | 41.61 | 515 | -0.22% |
| 2026-06-08 | 41.7 | 41.7 | 41.7 | 41.7 | 3,200 | +0.48% |
| 2026-06-04 | 41.4 | 41.5 | 41.4 | 41.5 | 1,749 | +0.24% |
| 2026-06-03 | 41.4 | 41.4 | 41.4 | 41.4 | 5,351 | +0.36% |
| 2026-06-01 | 41.04 | 41.25 | 41 | 41.25 | 3,670 | +0.00% |
| 2026-05-29 | 41.15 | 41.25 | 41.04 | 41.25 | 1,178 | +0.00% |
| 2026-05-28 | 41.25 | 41.25 | 41.25 | 41.25 | 193 | +0.26% |
| 2026-05-27 | 41.27 | 41.27 | 41.145 | 41.145 | 2,300 | -0.25% |
| 2026-05-26 | 41 | 41.25 | 41 | 41.25 | 112 | +0.12% |
| 2026-05-20 | 41.2 | 41.2 | 40.75 | 41.2 | 2,251 | +0.61% |
| 2026-05-19 | 40.95 | 40.95 | 40.95 | 40.95 | 1,600 | -0.12% |
| 2026-05-18 | 41 | 41 | 41 | 41 | 246 | +0.02% |
| 2026-05-15 | 41.22 | 41.22 | 40.99 | 40.99 | 602 | -0.02% |
| 2026-05-14 | 41 | 41 | 41 | 41 | 153,160 | -0.61% |
| 2026-05-13 | 41.25 | 41.25 | 41.25 | 41.25 | 5,000 | -0.12% |
| 2026-05-12 | 41.22 | 41.3 | 41.22 | 41.3 | 650 | +0.00% |
| 2026-05-11 | 41.3 | 41.3 | 41.3 | 41.3 | 5,500 | -0.24% |
| 2026-05-06 | 41.21 | 41.4 | 41.21 | 41.4 | 2,051 | +0.46% |
| 2026-05-05 | 41.222 | 41.4 | 41.21 | 41.21 | 150 | -0.07% |
| 2026-05-04 | 41.288 | 41.288 | 41.288 | 41.288 | 100 | -0.27% |