Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.70 18.78 18.22 18.55 324,118 -0.44(-2.29%)
Nov 29, 2021 19.47 19.52 18.85 18.99 249,527 -0.16(-0.84%)
Nov 26, 2021 19.37 19.83 18.71 19.15 182,781 -1.00(-4.98%)
Nov 24, 2021 20.23 20.42 20.12 20.15 103,129 -0.22(-1.07%)
Nov 23, 2021 20.32 20.54 20.26 20.37 138,927 +0.11(+0.56%)
Nov 22, 2021 20.40 20.92 20.23 20.25 234,125 +0.03(+0.14%)
Nov 19, 2021 20.05 20.40 19.88 20.23 384,387 -0.11(-0.56%)
Nov 18, 2021 20.59 20.43 20.28 20.34 272,226 -0.22(-1.06%)
Nov 17, 2021 20.58 20.61 20.37 20.56 255,679 -0.09(-0.46%)
Nov 16, 2021 20.46 20.73 20.27 20.65 215,745 +0.15(+0.74%)
Nov 15, 2021 20.18 20.52 20.18 20.50 248,051 +0.27(+1.31%)
Nov 12, 2021 20.62 20.65 20.16 20.24 89,732 -0.38(-1.84%)
Nov 11, 2021 20.44 20.65 20.26 20.61 221,274 +0.16(+0.79%)
Nov 10, 2021 20.27 20.45 241,604 +0.11(+0.56%)
Nov 09, 2021 20.32 20.61 20.10 20.34 280,812 -0.17(-0.83%)
Nov 08, 2021 20.51 20.68 20.32 20.51 188,103 +0.16(+0.79%)
Nov 05, 2021 20.32 20.62 20.19 20.35 264,865 +0.29(+1.46%)
Nov 04, 2021 20.11 20.25 19.64 20.06 223,278 -0.03(-0.14%)
Nov 03, 2021 19.61 20.29 19.61 20.08 345,912 +0.40(+2.02%)
Nov 02, 2021 19.97 20.02 19.48 19.69 159,368 -0.25(-1.24%)
Nov 01, 2021 19.46 20.05 19.25 19.93 361,391 +0.68(+3.54%)
Oct 29, 2021 19.51 19.62 19.12 19.25 281,103 -0.15(-0.78%)
Oct 28, 2021 19.03 19.44 18.98 19.40 269,463 +0.43(+2.25%)
Oct 27, 2021 19.68 19.57 18.95 18.98 283,783 -0.78(-3.93%)
Oct 26, 2021 19.57 19.83 19.75 444,218 +0.13(+0.68%)
Oct 25, 2021 19.19 19.63 19.04 19.62 387,088 +0.63(+3.34%)
Oct 22, 2021 18.87 19.33 18.57 18.99 386,003 +0.28(+1.52%)
Oct 21, 2021 18.47 18.79 17.93 18.70 626,252 +0.62(+3.46%)
Oct 20, 2021 17.58 18.16 17.43 18.08 530,307 +0.51(+2.91%)
Oct 19, 2021 17.77 17.81 17.46 17.57 477,060 -0.18(-1.01%)
Oct 18, 2021 17.98 18.43 17.54 17.75 4,218,533 -0.29(-1.63%)
Oct 15, 2021 19.03 19.03 18.02 18.04 907,767 -0.52(-2.81%)
Oct 14, 2021 19.17 19.22 18.11 18.56 787,649 -0.37(-1.95%)
Oct 13, 2021 19.04 19.04 18.61 18.93 366,396 -0.16(-0.84%)
Oct 12, 2021 19.12 19.47 18.87 19.09 609,790 -0.03(-0.15%)
Oct 11, 2021 18.66 19.15 18.56 19.12 685,544 +0.53(+2.85%)
Oct 08, 2021 18.61 18.83 18.46 18.59 164,344 -0.02(-0.10%)
Oct 07, 2021 18.45 18.62 18.43 18.61 140,066 +0.27(+1.50%)
Oct 06, 2021 18.29 18.36 17.83 18.33 138,849 -0.14(-0.77%)
Oct 05, 2021 18.70 18.94 18.40 18.47 401,756 -0.09(-0.51%)
Oct 04, 2021 17.98 18.61 17.98 18.57 290,036 +0.40(+2.19%)
Oct 01, 2021 17.57 18.31 17.26 18.17 302,969 +0.66(+3.79%)
Sep 30, 2021 17.79 17.93 17.51 17.51 166,480 -0.32(-1.81%)
Sep 29, 2021 17.74 17.88 17.50 17.83 128,217 +0.20(+1.13%)
Sep 28, 2021 18.17 18.19 17.60 17.63 172,109 -0.43(-2.36%)
Sep 27, 2021 17.89 18.33 17.89 18.06 262,339 +0.35(+1.98%)
Sep 24, 2021 17.51 17.88 17.51 17.71 255,380 +0.08(+0.43%)
Sep 23, 2021 17.04 17.77 17.04 17.63 232,546 +0.71(+4.20%)
Sep 22, 2021 16.65 17.12 16.62 16.92 220,479 +0.50(+3.06%)
Sep 21, 2021 16.53 16.68 16.38 16.42 210,761 -0.09(-0.52%)
Sep 20, 2021 16.50 16.69 16.16 16.51 285,390 -0.40(-2.35%)
Sep 17, 2021 16.66 16.93 16.57 16.90 841,488 +0.31(+1.88%)
Sep 16, 2021 16.28 16.63 16.21 16.59 292,666 +0.43(+2.64%)
Sep 15, 2021 15.91 16.20 15.90 16.16 213,202 +0.24(+1.49%)
Sep 14, 2021 16.47 16.47 15.84 15.93 215,270 -0.46(-2.83%)
Sep 13, 2021 16.48 16.53 16.24 16.39 208,300 +0.10(+0.64%)
Sep 10, 2021 16.67 16.67 16.16 16.29 194,138 -0.23(-1.37%)
Sep 09, 2021 16.43 16.67 16.32 16.51 375,592 +0.02(+0.11%)
Sep 08, 2021 16.47 16.52 16.37 16.50 195,041 -0.06(-0.34%)
Sep 07, 2021 16.76 16.97 16.55 16.55 128,268 -0.21(-1.24%)
Sep 03, 2021 16.80 16.87 16.52 16.76 126,577 -0.05(-0.28%)
Sep 02, 2021 16.78 16.96 16.71 16.81 137,430 +0.06(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.