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

Rcb Corp (OP: RCBC )

288.00 UNCHANGED
Last Price Updated: 12:04 PM EDT, May 28, 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, 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%)
Mar 01, 2021 201.00 201.00 201.00 201.00 161 -9.00(-4.29%)
Feb 24, 2021 210.00 210.00 210.00 0 +5.00(+2.44%)
Feb 23, 2021 205.00 205.00 200.00 205.00 447 +9.00(+4.59%)
Feb 19, 2021 196.00 196.00 196.00 0 +1.00(+0.51%)
Feb 18, 2021 198.00 198.00 195.00 195.00 114 +18.00(+10.17%)
Feb 03, 2021 177.00 177.00 177.00 0 +10.99(+6.62%)
Jan 26, 2021 166.01 166.01 166.01 0 -8.99(-5.14%)
Jan 19, 2021 175.00 175.00 175.00 0 +6.74(+4.01%)
Jan 15, 2021 168.26 168.26 168.26 168.26 100 +2.13(+1.28%)
Jan 13, 2021 166.13 166.13 166.13 0 +0.12(+0.07%)
Jan 08, 2021 166.01 166.01 166.01 0 +1.00(+0.61%)
Jan 07, 2021 165.01 165.01 165.01 165.01 30 -4.99(-2.94%)
Jan 05, 2021 170.00 170.00 170.00 0 +7.00(+4.29%)
Dec 31, 2020 163.00 163.00 163.00 0 -12.00(-6.86%)
Dec 30, 2020 175.00 175.00 175.00 175.00 4 +0.00(+0.00%)
Dec 28, 2020 175.00 175.00 175.00 0 +12.50(+7.69%)
Dec 24, 2020 162.50 162.50 162.50 162.50 100 -2.49(-1.51%)
Dec 09, 2020 164.99 164.99 164.99 0 +4.99(+3.12%)
Dec 02, 2020 160.00 160.00 160.00 0 +4.80(+3.09%)
Nov 30, 2020 155.20 155.20 155.20 0 +0.20(+0.13%)
Nov 27, 2020 155.00 155.00 155.00 155.00 500 +0.00(+0.00%)
Nov 24, 2020 155.00 155.00 155.00 0 +4.30(+2.85%)
Nov 19, 2020 150.70 150.70 150.70 0 -2.30(-1.50%)
Oct 28, 2020 153.00 153.00 153.00 0 +2.99(+1.99%)
Oct 15, 2020 150.01 150.01 150.01 0 +0.00(+0.00%)
Oct 13, 2020 150.01 150.01 150.01 0 +0.01(+0.01%)
Oct 02, 2020 150.00 150.00 150.00 0 -2.70(-1.77%)
Sep 30, 2020 152.70 152.70 152.70 0 +0.00(+0.00%)
Sep 29, 2020 153.00 153.00 152.70 152.70 4,281 +0.00(+0.00%)
Sep 28, 2020 152.70 152.70 152.70 152.70 15 -0.60(-0.39%)
Sep 24, 2020 153.30 153.30 153.30 0 +0.00(+0.00%)
Sep 18, 2020 153.30 153.30 153.30 0 +3.30(+2.20%)
Sep 16, 2020 150.00 150.00 150.00 0 -3.70(-2.41%)
Sep 14, 2020 153.70 153.70 153.70 0 -1.30(-0.84%)
Sep 11, 2020 155.00 155.00 155.00 155.00 100 +2.00(+1.31%)
Sep 04, 2020 153.00 153.00 153.00 0 -2.00(-1.29%)
Aug 21, 2020 155.00 155.00 155.00 0 +3.99(+2.64%)
Aug 19, 2020 151.01 151.01 151.01 0 +1.01(+0.67%)
Jul 30, 2020 150.00 150.00 150.00 0 -6.00(-3.85%)
Jul 28, 2020 156.00 156.00 156.00 0 -1.00(-0.64%)
Jul 17, 2020 157.00 157.00 157.00 0 +0.00(+0.00%)
Jul 09, 2020 157.00 157.00 157.00 0 +11.82(+8.14%)
Jul 06, 2020 145.18 145.18 145.18 0 +0.08(+0.06%)
Jun 25, 2020 145.10 145.10 145.10 0 +0.00(+0.00%)
Jun 23, 2020 145.10 145.10 145.10 0 +0.00(+0.00%)
Jun 22, 2020 145.10 145.10 145.10 145.10 78 +4.10(+2.91%)
Jun 12, 2020 141.00 141.00 141.00 0 -9.00(-6.00%)
May 29, 2020 150.00 150.00 150.00 0 +5.00(+3.45%)
May 28, 2020 145.00 145.00 145.00 145.00 1,976 +0.90(+0.62%)
May 27, 2020 144.30 144.30 144.10 144.10 3,034 -0.10(-0.07%)
May 21, 2020 144.20 144.20 144.20 0 +4.20(+3.00%)
May 15, 2020 140.00 140.00 140.00 0 -12.00(-7.89%)
May 14, 2020 143.20 152.00 143.00 152.00 1,200 +7.30(+5.04%)
May 13, 2020 147.50 147.50 144.70 144.70 631 -10.29(-6.64%)
May 11, 2020 154.99 154.99 154.99 0 -20.01(-11.43%)
May 06, 2020 175.00 175.00 175.00 0 +16.30(+10.27%)
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.