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

Rcb Corp (OP: RCBC )

294.00 +2.00 (+0.68%)
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 (%)
Apr 29, 2019 195.00 195.00 195.00 0 +0.50(+0.26%)
Apr 23, 2019 194.50 194.50 194.50 0 +0.45(+0.23%)
Apr 15, 2019 194.05 194.05 194.05 0 -0.20(-0.10%)
Apr 03, 2019 194.25 194.25 194.25 0 +2.65(+1.38%)
Apr 02, 2019 191.60 192.00 191.60 191.60 391 -1.90(-0.98%)
Mar 29, 2019 193.50 193.50 193.50 0 +0.00(+0.00%)
Mar 28, 2019 194.25 194.25 193.50 193.50 4 -0.62(-0.32%)
Mar 19, 2019 194.12 194.12 194.12 0 +0.02(+0.01%)
Mar 15, 2019 194.10 194.10 194.10 0 +0.00(+0.00%)
Mar 13, 2019 194.10 194.10 194.10 0 +0.00(+0.00%)
Mar 08, 2019 194.10 194.10 194.10 0 +0.10(+0.05%)
Mar 06, 2019 194.00 194.00 194.00 0 -0.10(-0.05%)
Mar 05, 2019 194.00 195.00 193.69 194.10 592 +0.50(+0.26%)
Feb 27, 2019 193.60 193.60 193.60 0 +0.10(+0.05%)
Feb 26, 2019 193.50 193.50 193.50 193.50 22 +0.40(+0.21%)
Feb 21, 2019 193.10 193.10 193.10 0 -1.90(-0.97%)
Feb 15, 2019 195.00 195.00 195.00 0 +1.90(+0.98%)
Feb 14, 2019 193.10 193.10 193.10 193.10 300 -1.90(-0.97%)
Feb 07, 2019 195.00 195.00 195.00 0 +0.00(+0.00%)
Feb 06, 2019 195.00 195.00 195.00 195.00 104 +0.00(+0.00%)
Feb 04, 2019 195.00 195.00 195.00 0 +0.00(+0.00%)
Jan 31, 2019 195.00 195.00 195.00 0 +10.50(+5.69%)
Jan 28, 2019 184.50 184.50 184.50 0 +4.50(+2.50%)
Jan 25, 2019 180.00 180.00 180.00 180.00 100 +5.00(+2.86%)
Jan 15, 2019 175.00 175.00 175.00 0 +0.00(+0.00%)
Jan 14, 2019 183.28 183.28 175.00 175.00 223 +3.70(+2.16%)
Jan 03, 2019 171.30 171.30 171.30 0 -13.70(-7.41%)
Dec 31, 2018 185.00 185.00 185.00 0 +9.40(+5.35%)
Dec 28, 2018 175.60 175.60 175.60 175.60 200 -8.90(-4.82%)
Dec 27, 2018 185.00 185.00 175.00 184.50 81 +12.50(+7.27%)
Dec 26, 2018 181.00 181.00 172.00 172.00 229 -9.00(-4.97%)
Dec 24, 2018 188.00 188.00 181.00 181.00 100 -7.00(-3.72%)
Dec 21, 2018 190.00 190.00 188.00 188.00 100 -2.00(-1.05%)
Dec 19, 2018 190.00 190.00 190.00 0 -10.00(-5.00%)
Dec 18, 2018 200.01 200.01 200.00 200.00 3 -2.60(-1.28%)
Dec 06, 2018 202.60 202.60 202.60 0 -1.43(-0.70%)
Dec 04, 2018 204.03 204.03 204.03 204.03 100 -0.97(-0.47%)
Nov 30, 2018 205.00 205.00 205.00 0 +0.00(+0.00%)
Nov 28, 2018 205.00 205.00 205.00 0 -0.60(-0.29%)
Nov 26, 2018 205.60 205.60 205.60 0 -2.00(-0.96%)
Nov 20, 2018 207.60 207.60 207.60 0 -3.65(-1.73%)
Nov 12, 2018 211.25 211.25 211.25 0 -0.05(-0.02%)
Nov 05, 2018 211.30 211.30 211.30 0 -0.72(-0.34%)
Nov 02, 2018 212.02 212.02 212.02 212.02 300 -1.98(-0.93%)
Oct 26, 2018 214.00 214.00 214.00 0 -8.00(-3.60%)
Oct 24, 2018 222.00 222.00 222.00 0 +2.70(+1.23%)
Oct 23, 2018 220.00 220.00 219.05 219.30 243 -1.70(-0.77%)
Oct 17, 2018 221.00 221.00 221.00 0 -0.30(-0.14%)
Oct 16, 2018 221.30 221.30 221.30 221.30 2 +0.05(+0.02%)
Oct 10, 2018 221.25 221.25 221.25 0 +0.00(+0.00%)
Oct 05, 2018 221.25 221.25 221.25 0 +1.15(+0.52%)
Oct 01, 2018 220.10 220.10 220.10 0 +0.00(+0.00%)
Sep 28, 2018 220.60 220.60 220.10 220.10 100 -0.90(-0.41%)
Sep 27, 2018 221.01 221.01 221.00 221.00 130 -0.01(-0.00%)
Sep 21, 2018 221.01 221.01 221.01 0 -1.59(-0.71%)
Sep 17, 2018 222.60 222.60 222.60 0 +0.35(+0.16%)
Sep 13, 2018 222.25 222.25 222.25 0 -0.05(-0.02%)
Sep 12, 2018 222.38 222.38 222.30 222.30 101 -1.20(-0.54%)
Sep 10, 2018 223.50 223.50 223.50 0 +1.20(+0.54%)
Sep 06, 2018 222.30 222.30 222.30 0 -0.35(-0.16%)
Sep 04, 2018 222.65 222.65 222.65 0 +0.35(+0.16%)
Aug 30, 2018 222.30 222.30 222.30 0 -0.00(-0.00%)
Aug 29, 2018 224.00 224.00 222.30 222.30 73 -1.70(-0.76%)
Aug 27, 2018 224.00 224.00 224.00 0 -0.30(-0.13%)
Aug 20, 2018 224.30 224.30 224.30 0 -0.75(-0.33%)
Aug 14, 2018 225.05 225.05 225.05 0 -1.95(-0.86%)
Aug 10, 2018 227.00 227.00 227.00 0 +1.00(+0.44%)
Aug 09, 2018 224.30 226.00 224.30 226.00 515 -1.00(-0.44%)
Aug 07, 2018 227.00 227.00 227.00 0 +2.00(+0.89%)
Aug 03, 2018 225.00 225.00 225.00 0 -1.00(-0.44%)
Aug 02, 2018 226.00 226.00 226.00 226.00 1 +1.00(+0.44%)
Aug 01, 2018 225.00 225.00 225.00 225.00 225 +0.25(+0.11%)
Jul 31, 2018 226.25 226.30 224.75 224.75 1,178 -3.25(-1.43%)
Jul 30, 2018 228.00 228.00 228.00 228.00 2 +2.40(+1.06%)
Jul 27, 2018 225.60 225.60 225.60 225.60 100 +0.00(+0.00%)
Jul 26, 2018 225.60 225.60 225.60 225.60 50 -3.40(-1.48%)
Jul 23, 2018 229.00 229.00 229.00 0 +4.00(+1.78%)
Jul 20, 2018 225.00 225.00 225.00 225.00 200 +0.00(+0.00%)
Jul 18, 2018 225.00 225.00 225.00 0 -5.25(-2.28%)
Jul 16, 2018 230.25 230.25 230.25 0 +8.75(+3.95%)
Jul 13, 2018 221.50 221.50 221.50 221.50 600 -4.50(-1.99%)
Jul 11, 2018 226.00 226.00 226.00 0 +0.00(+0.00%)
Jul 10, 2018 226.00 226.00 226.00 226.00 15 -4.00(-1.74%)
Jul 09, 2018 224.00 230.00 224.00 230.00 258 +8.90(+4.02%)
Jul 05, 2018 221.10 221.10 221.10 0 +0.10(+0.05%)
Jul 02, 2018 221.00 221.00 221.00 0 -3.00(-1.34%)
Jun 28, 2018 224.00 224.00 224.00 0 +5.00(+2.28%)
Jun 27, 2018 219.00 219.00 219.00 219.00 250 +1.00(+0.46%)
Jun 20, 2018 218.00 218.00 218.00 0 -32.00(-12.80%)
Jun 18, 2018 250.00 250.00 250.00 0 +34.40(+15.96%)
Jun 13, 2018 215.60 215.60 215.60 0 -4.40(-2.00%)
Jun 01, 2018 220.00 220.00 220.00 0 +5.00(+2.33%)
May 21, 2018 215.00 215.00 215.00 0 +5.00(+2.38%)
May 17, 2018 210.00 210.00 210.00 0 -10.00(-4.55%)
May 15, 2018 220.00 220.00 220.00 0 +5.00(+2.33%)
May 09, 2018 215.00 215.00 215.00 0 -5.25(-2.38%)
May 08, 2018 210.00 220.25 210.00 220.25 87 +17.25(+8.50%)
May 07, 2018 203.00 203.00 203.00 203.00 301 +0.00(+0.00%)
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.