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 (%)
Jul 27, 2023 221.60 0 -5.17(-2.28%)
Jul 26, 2023 217.60 226.77 217.60 226.77 227 +9.17(+4.21%)
Jul 25, 2023 217.60 217.60 217.60 217.60 132 +1.60(+0.74%)
Jul 21, 2023 216.00 0 +0.00(+0.00%)
Jul 19, 2023 216.00 0 +11.00(+5.37%)
Jul 11, 2023 205.00 0 -6.98(-3.29%)
Jul 10, 2023 211.98 211.98 211.98 211.98 3 +0.00(+0.00%)
Jul 07, 2023 200.00 211.98 199.00 211.98 1,706 +11.98(+5.99%)
Jul 06, 2023 200.00 200.00 200.00 200.00 1 +1.00(+0.50%)
Jun 30, 2023 199.00 0 -6.00(-2.93%)
Jun 29, 2023 205.00 205.00 205.00 205.00 1 +10.00(+5.13%)
Jun 28, 2023 214.68 214.68 190.51 195.00 23 -4.00(-2.01%)
Jun 27, 2023 214.68 214.68 199.00 199.00 1,799 +0.00(+0.00%)
Jun 26, 2023 204.47 204.47 199.00 199.00 2 -5.45(-2.67%)
Jun 23, 2023 200.00 204.45 200.00 204.45 100 +0.01(+0.00%)
Jun 22, 2023 204.44 204.44 204.44 204.44 1 +0.00(+0.00%)
Jun 21, 2023 190.50 204.44 190.50 204.44 131 -0.01(-0.00%)
Jun 20, 2023 204.45 204.45 204.45 204.45 1 -0.01(-0.00%)
Jun 15, 2023 204.46 0 -0.03(-0.01%)
Jun 14, 2023 204.49 204.49 204.49 204.49 1 +13.99(+7.34%)
Jun 13, 2023 184.97 205.00 184.97 190.50 57 +5.53(+2.99%)
Jun 12, 2023 184.97 184.97 184.97 184.97 1 -0.02(-0.01%)
Jun 09, 2023 179.99 184.99 179.99 184.99 100 +0.09(+0.05%)
Jun 08, 2023 185.35 185.35 160.04 184.90 1,747 -0.40(-0.22%)
Jun 07, 2023 190.00 190.00 185.30 185.30 4 -9.69(-4.97%)
May 31, 2023 194.99 0 +0.00(+0.00%)
May 30, 2023 181.00 194.99 181.00 194.99 31 +13.99(+7.73%)
May 26, 2023 191.00 191.00 181.00 181.00 100 -9.00(-4.74%)
May 23, 2023 190.00 0 -4.48(-2.30%)
May 19, 2023 194.48 0 -0.30(-0.15%)
May 18, 2023 194.98 194.98 194.78 194.78 11 +14.78(+8.21%)
May 17, 2023 180.00 180.00 180.00 180.00 1 +0.00(+0.00%)
May 15, 2023 180.00 0 +4.00(+2.27%)
May 12, 2023 175.00 176.00 165.00 176.00 100 -4.00(-2.22%)
May 11, 2023 180.00 180.00 180.00 180.00 10 +0.00(+0.00%)
May 09, 2023 180.00 0 -1.95(-1.07%)
May 05, 2023 181.95 0 -2.05(-1.11%)
May 02, 2023 184.00 0 -2.02(-1.09%)
May 01, 2023 186.02 186.02 186.02 186.02 1 +0.00(+0.00%)
Apr 28, 2023 187.00 187.00 186.02 186.02 100 +0.02(+0.01%)
Apr 26, 2023 186.00 0 -14.00(-7.00%)
Apr 25, 2023 200.00 200.00 200.00 200.00 89 +0.00(+0.00%)
Apr 21, 2023 200.00 0 -1.00(-0.50%)
Apr 18, 2023 201.00 0 -1.02(-0.50%)
Apr 17, 2023 202.02 202.02 202.02 202.02 1 +0.01(+0.00%)
Apr 11, 2023 202.01 0 -2.24(-1.10%)
Apr 10, 2023 205.50 205.50 204.25 204.25 7 -4.75(-2.27%)
Mar 23, 2023 209.00 0 -2.00(-0.95%)
Mar 21, 2023 211.00 0 -14.00(-6.22%)
Mar 15, 2023 225.00 0 +20.75(+10.16%)
Mar 13, 2023 204.25 0 -35.75(-14.90%)
Mar 10, 2023 240.00 240.20 240.00 240.00 100 +0.00(+0.00%)
Mar 09, 2023 240.00 240.00 240.00 240.00 88 +0.00(+0.00%)
Mar 02, 2023 240.00 0 +0.00(+0.00%)
Feb 24, 2023 240.00 0 -1.20(-0.50%)
Feb 23, 2023 241.00 241.20 241.00 241.20 4 +1.20(+0.50%)
Feb 17, 2023 240.00 0 +0.00(+0.00%)
Feb 15, 2023 240.00 0 +0.00(+0.00%)
Jan 31, 2023 240.00 0 -0.99(-0.41%)
Jan 27, 2023 240.99 0 +0.00(+0.00%)
Jan 25, 2023 240.99 0 +0.99(+0.41%)
Jan 24, 2023 240.00 240.00 239.80 240.00 120 +1.99(+0.84%)
Jan 23, 2023 240.00 240.00 238.01 238.01 348 -3.99(-1.65%)
Jan 18, 2023 242.00 0 +2.00(+0.83%)
Jan 04, 2023 240.00 0 +0.00(+0.00%)
Dec 29, 2022 240.00 0 +2.00(+0.84%)
Dec 27, 2022 238.00 0 +0.00(+0.00%)
Dec 22, 2022 238.00 0 +0.00(+0.00%)
Dec 16, 2022 238.00 0 +0.80(+0.34%)
Dec 15, 2022 237.00 237.20 237.00 237.20 13 -3.00(-1.25%)
Dec 14, 2022 243.00 243.00 240.00 240.20 3 +0.20(+0.08%)
Dec 12, 2022 240.00 0 -4.98(-2.03%)
Dec 08, 2022 244.98 0 +9.41(+3.99%)
Dec 07, 2022 237.00 238.00 235.56 235.57 248 +0.04(+0.02%)
Dec 02, 2022 235.53 0 +0.03(+0.01%)
Nov 29, 2022 235.50 0 +0.50(+0.21%)
Nov 17, 2022 235.00 0 +1.00(+0.43%)
Nov 16, 2022 234.00 234.00 234.00 234.00 10 +0.00(+0.00%)
Nov 11, 2022 234.00 0 +0.00(+0.00%)
Nov 10, 2022 233.00 234.00 232.00 234.00 204 +0.15(+0.06%)
Nov 07, 2022 233.85 0 +1.85(+0.80%)
Oct 28, 2022 232.00 0 -1.50(-0.64%)
Oct 21, 2022 233.50 0 +1.00(+0.43%)
Oct 19, 2022 232.50 0 +0.50(+0.22%)
Oct 18, 2022 232.00 232.00 232.00 232.00 2 +1.00(+0.43%)
Oct 13, 2022 231.00 0 -1.00(-0.43%)
Oct 10, 2022 232.00 0 -1.00(-0.43%)
Oct 07, 2022 233.00 233.00 233.00 233.00 100 +2.00(+0.87%)
Oct 03, 2022 231.00 0 +0.00(+0.00%)
Sep 28, 2022 231.00 0 +0.00(+0.00%)
Sep 27, 2022 231.00 231.00 231.00 231.00 12 +0.00(+0.00%)
Sep 26, 2022 235.00 235.00 231.00 231.00 239 -5.00(-2.12%)
Sep 23, 2022 240.00 240.00 236.00 236.00 989 -5.50(-2.28%)
Sep 22, 2022 241.80 242.00 241.50 241.50 9 -0.50(-0.21%)
Sep 20, 2022 242.00 0 +0.50(+0.21%)
Sep 13, 2022 241.50 0 +1.50(+0.62%)
Sep 08, 2022 240.00 0 -1.00(-0.41%)
Sep 07, 2022 241.00 241.20 240.00 241.00 41 +0.00(+0.00%)
Aug 31, 2022 241.00 0 -4.00(-1.63%)
Aug 26, 2022 245.00 0 +0.00(+0.00%)
Aug 23, 2022 245.00 0 +1.00(+0.41%)
Aug 22, 2022 245.00 245.00 244.00 244.00 1,599 -1.00(-0.41%)
Aug 19, 2022 245.00 245.00 245.00 245.00 100 +0.00(+0.00%)
Aug 17, 2022 245.00 0 +0.00(+0.00%)
Aug 12, 2022 245.00 0 +0.10(+0.04%)
Aug 08, 2022 244.90 0 +0.01(+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.