Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rcb Corp (OP: RCBC )

294.00 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2022 272.00 0 -0.20(-0.07%)
Feb 15, 2022 272.20 0 -3.80(-1.38%)
Feb 11, 2022 276.00 0 +2.00(+0.73%)
Feb 10, 2022 272.00 274.00 272.00 274.00 782 -4.00(-1.44%)
Feb 09, 2022 278.00 278.00 278.00 278.00 155 +6.00(+2.21%)
Feb 08, 2022 272.00 272.00 272.00 272.00 145 -6.00(-2.16%)
Jan 26, 2022 278.00 0 +2.00(+0.72%)
Jan 07, 2022 276.00 0 +0.00(+0.00%)
Jan 03, 2022 276.00 276.00 276.00 0 +4.00(+1.47%)
Dec 31, 2021 272.00 272.00 272.00 272.00 143 -6.00(-2.16%)
Dec 27, 2021 278.00 278.00 278.00 0 -1.00(-0.36%)
Dec 22, 2021 279.00 279.00 279.00 0 +0.00(+0.00%)
Dec 20, 2021 279.00 279.00 279.00 0 -1.00(-0.36%)
Dec 16, 2021 280.00 280.00 280.00 0 +1.00(+0.36%)
Dec 10, 2021 279.00 279.00 279.00 0 -1.00(-0.36%)
Dec 09, 2021 275.02 280.00 275.00 280.00 8,422 +4.98(+1.81%)
Dec 03, 2021 275.02 275.02 275.02 0 +0.01(+0.00%)
Nov 23, 2021 275.01 275.01 275.01 0 -4.99(-1.78%)
Nov 22, 2021 288.00 288.00 280.00 280.00 104 -4.00(-1.41%)
Nov 15, 2021 284.00 284.00 284.00 0 +6.99(+2.52%)
Nov 09, 2021 277.01 277.01 277.01 277.01 10 +0.00(+0.00%)
Nov 05, 2021 277.01 277.01 277.01 0 -6.49(-2.29%)
Nov 04, 2021 283.50 283.50 283.50 283.50 100 -0.50(-0.18%)
Nov 03, 2021 284.00 284.00 284.00 284.00 230 +0.00(+0.00%)
Oct 27, 2021 284.00 284.00 284.00 0 +6.99(+2.52%)
Oct 26, 2021 279.00 277.01 277.01 307 -2.79(-1.00%)
Oct 19, 2021 279.80 279.80 279.80 0 +2.79(+1.01%)
Oct 18, 2021 277.01 277.01 277.01 277.01 78 -2.99(-1.07%)
Oct 12, 2021 280.00 280.00 280.00 0 +2.99(+1.08%)
Oct 08, 2021 277.01 277.01 277.01 0 -0.01(-0.00%)
Oct 06, 2021 277.02 277.02 277.02 0 -0.98(-0.35%)
Oct 05, 2021 279.80 280.00 278.00 278.00 108 -2.00(-0.71%)
Oct 04, 2021 280.00 280.00 280.00 280.00 10 -2.00(-0.71%)
Oct 01, 2021 279.00 282.00 279.00 282.00 100 -0.80(-0.28%)
Sep 27, 2021 282.80 282.80 282.80 0 +18.80(+7.12%)
Sep 23, 2021 264.00 264.00 264.00 0 -2.00(-0.75%)
Sep 20, 2021 266.00 266.00 266.00 0 +5.99(+2.30%)
Sep 15, 2021 260.01 260.01 260.01 0 +0.00(+0.00%)
Sep 08, 2021 260.01 260.01 260.01 0 -7.99(-2.98%)
Aug 24, 2021 268.00 268.00 268.00 0 +5.00(+1.90%)
Aug 23, 2021 260.01 263.00 260.01 263.00 2,174 +2.99(+1.15%)
Aug 18, 2021 260.01 260.01 260.01 0 +0.00(+0.00%)
Aug 16, 2021 260.01 260.01 260.01 0 +0.00(+0.00%)
Aug 03, 2021 260.01 260.01 260.01 0 -5.99(-2.25%)
Jul 22, 2021 266.00 266.00 266.00 0 -9.00(-3.27%)
Jul 19, 2021 275.00 275.00 275.00 0 +0.20(+0.07%)
Jul 16, 2021 274.80 275.00 274.80 274.80 134 +4.80(+1.78%)
Jul 06, 2021 270.00 270.00 270.00 0 +0.00(+0.00%)
Jul 02, 2021 270.00 270.00 270.00 270.00 100 +4.75(+1.79%)
Jun 30, 2021 265.25 265.25 265.25 0 +5.25(+2.02%)
Jun 14, 2021 260.00 260.00 260.00 0 +2.99(+1.16%)
May 28, 2021 257.01 257.01 257.01 0 +0.00(+0.00%)
May 03, 2021 257.01 257.01 257.01 0 +0.00(+0.00%)
Apr 29, 2021 257.01 257.01 257.01 0 -4.99(-1.90%)
Apr 27, 2021 262.00 262.00 262.00 0 -8.20(-3.03%)
Apr 22, 2021 270.20 270.20 270.20 0 -3.00(-1.10%)
Apr 21, 2021 273.00 273.20 273.00 273.20 2 -0.55(-0.20%)
Apr 20, 2021 273.75 273.75 273.75 273.75 1 +14.75(+5.69%)
Apr 19, 2021 255.00 260.00 254.99 259.00 124 +13.00(+5.28%)
Apr 16, 2021 250.00 250.00 246.00 246.00 100 +1.00(+0.41%)
Apr 15, 2021 250.00 250.00 245.00 245.00 6 +0.00(+0.00%)
Apr 13, 2021 245.00 245.00 245.00 0 +9.00(+3.81%)
Apr 12, 2021 245.00 245.00 236.00 236.00 2 -9.00(-3.67%)
Apr 08, 2021 245.00 245.00 245.00 0 +9.00(+3.81%)
Mar 30, 2021 236.00 236.00 236.00 0 -30.20(-11.34%)
Mar 29, 2021 266.00 266.20 266.00 266.20 50 -6.80(-2.49%)
Mar 26, 2021 239.99 273.00 239.99 273.00 100 +41.01(+17.68%)
Mar 24, 2021 231.99 231.99 231.99 0 +1.99(+0.87%)
Mar 23, 2021 230.00 230.00 230.00 230.00 100 -4.80(-2.04%)
Mar 22, 2021 225.00 234.80 225.00 234.80 1,460 +12.80(+5.77%)
Mar 17, 2021 222.00 222.00 222.00 0 +5.95(+2.75%)
Mar 16, 2021 216.05 216.05 216.05 216.05 137 -8.95(-3.98%)
Mar 15, 2021 216.00 225.00 211.02 225.00 963 +2.00(+0.90%)
Mar 12, 2021 223.00 223.00 223.00 223.00 200 +13.00(+6.19%)
Mar 09, 2021 210.00 210.00 210.00 0 +7.00(+3.45%)
Mar 04, 2021 203.00 203.00 203.00 0 +0.00(+0.00%)
Mar 02, 2021 203.00 203.00 203.00 0 +2.00(+1.00%)
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.