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

Rcb Corp (OP: RCBC )

255.01 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 7, 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 22, 2024 252.98 0 +14.98(+6.29%)
Apr 18, 2024 238.00 0 -3.11(-1.29%)
Apr 15, 2024 241.11 0 +4.58(+1.94%)
Apr 12, 2024 254.00 254.00 235.00 236.53 184 -17.47(-6.88%)
Apr 11, 2024 253.95 254.00 253.95 254.00 25 +2.75(+1.09%)
Apr 08, 2024 251.25 0 +0.65(+0.26%)
Apr 03, 2024 250.60 0 +0.00(+0.00%)
Apr 02, 2024 250.60 250.60 250.60 250.60 3 +0.00(+0.00%)
Mar 26, 2024 250.60 0 +0.00(+0.00%)
Mar 25, 2024 250.75 250.75 250.60 250.60 41 +0.00(+0.00%)
Mar 11, 2024 250.60 0 +0.00(+0.00%)
Mar 08, 2024 251.00 251.00 250.60 250.60 100 +0.10(+0.04%)
Mar 01, 2024 250.50 0 +0.00(+0.00%)
Feb 28, 2024 250.50 0 +0.50(+0.20%)
Feb 26, 2024 250.00 0 -8.25(-3.19%)
Feb 23, 2024 258.25 258.25 258.25 258.25 100 +3.65(+1.43%)
Feb 22, 2024 258.00 258.00 254.60 254.60 201 +0.16(+0.06%)
Feb 21, 2024 254.44 258.00 254.44 254.44 944 -3.56(-1.38%)
Feb 20, 2024 258.00 258.00 258.00 258.00 1 +0.00(+0.00%)
Feb 16, 2024 258.00 258.00 254.00 258.00 100 +0.00(+0.00%)
Feb 15, 2024 251.00 258.00 250.00 258.00 352 +0.00(+0.00%)
Feb 14, 2024 255.00 258.00 251.00 258.00 231 +7.60(+3.04%)
Feb 07, 2024 250.40 0 +5.40(+2.20%)
Feb 02, 2024 245.00 0 -12.24(-4.76%)
Jan 31, 2024 257.24 0 +17.24(+7.18%)
Jan 30, 2024 240.00 240.00 240.00 240.00 10 +2.75(+1.16%)
Jan 25, 2024 237.25 0 +9.22(+4.04%)
Jan 22, 2024 228.03 0 +1.42(+0.63%)
Jan 05, 2024 226.61 0 -1.39(-0.61%)
Jan 03, 2024 228.00 0 +2.75(+1.22%)
Dec 28, 2023 225.25 0 -3.75(-1.64%)
Dec 27, 2023 228.00 229.00 228.00 229.00 57 +1.00(+0.44%)
Dec 21, 2023 228.00 0 +6.40(+2.89%)
Dec 15, 2023 221.60 0 +4.99(+2.30%)
Dec 04, 2023 216.61 0 -13.39(-5.82%)
Dec 01, 2023 230.00 230.00 230.00 230.00 100 +0.00(+0.00%)
Nov 29, 2023 230.00 0 +1.00(+0.44%)
Nov 28, 2023 229.00 229.00 229.00 229.00 3 +4.01(+1.78%)
Nov 27, 2023 224.89 224.99 224.89 224.99 7 +9.99(+4.65%)
Nov 21, 2023 215.00 0 +2.00(+0.94%)
Nov 20, 2023 212.00 213.00 212.00 213.00 141 +3.00(+1.43%)
Nov 14, 2023 210.00 0 +2.40(+1.16%)
Nov 10, 2023 207.60 0 +0.00(+0.00%)
Nov 09, 2023 207.60 207.60 207.60 207.60 50 +0.00(+0.00%)
Nov 08, 2023 207.60 207.60 207.60 207.60 1 -7.40(-3.44%)
Nov 06, 2023 215.00 0 +9.40(+4.57%)
Nov 03, 2023 205.60 235.00 205.60 205.60 100 -6.40(-3.02%)
Nov 01, 2023 212.00 0 +11.00(+5.47%)
Oct 30, 2023 201.00 0 +0.50(+0.25%)
Oct 27, 2023 200.50 200.50 200.50 200.50 100 -3.50(-1.72%)
Oct 26, 2023 204.00 204.00 204.00 204.00 2 +4.50(+2.26%)
Oct 25, 2023 204.01 205.00 199.50 199.50 11,855 -7.50(-3.62%)
Oct 23, 2023 207.00 0 +0.00(+0.00%)
Oct 20, 2023 207.00 207.00 207.00 207.00 100 -3.00(-1.43%)
Oct 19, 2023 199.49 223.00 192.01 210.00 3,153 +19.00(+9.95%)
Oct 18, 2023 191.00 191.00 190.00 191.00 8 +1.00(+0.53%)
Oct 17, 2023 190.00 190.00 190.00 190.00 1 +0.00(+0.00%)
Oct 16, 2023 190.01 190.01 190.00 190.00 202 +0.00(+0.00%)
Oct 12, 2023 190.00 0 +0.00(+0.00%)
Oct 09, 2023 190.00 0 +0.01(+0.01%)
Oct 03, 2023 189.99 0 +1.04(+0.55%)
Sep 29, 2023 188.95 0 -0.05(-0.03%)
Sep 26, 2023 189.00 0 -0.99(-0.52%)
Sep 25, 2023 189.99 189.99 189.99 189.99 5 +5.99(+3.26%)
Sep 21, 2023 184.00 0 +0.00(+0.00%)
Sep 20, 2023 186.00 186.00 184.00 184.00 45 -2.00(-1.08%)
Sep 15, 2023 186.00 0 -7.95(-4.10%)
Sep 11, 2023 193.95 0 +3.00(+1.57%)
Sep 07, 2023 190.95 0 +6.95(+3.78%)
Sep 06, 2023 192.00 192.00 184.00 184.00 100 -16.90(-8.41%)
Sep 05, 2023 200.90 200.90 200.90 200.90 5 +2.80(+1.41%)
Aug 30, 2023 198.10 0 +8.09(+4.26%)
Aug 25, 2023 190.01 0 -15.99(-7.76%)
Aug 23, 2023 206.00 0 -9.00(-4.19%)
Aug 14, 2023 215.00 0 -7.10(-3.20%)
Aug 02, 2023 222.10 0 +0.50(+0.23%)
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 +22.51(+12.37%)
May 05, 2023 181.95 0 -2.05(-1.11%)
May 02, 2023 184.00 0 -2.02(-1.09%)
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.