River City Bank (RCBC)
OTCMKTS
· Delayed Price · Currency is USD
43.75
-0.20 (-0.46%)
At close: Mar 6, 2026
River City Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.46% | 1 |
| Mar 5, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.07% | 1 |
| Mar 3, 2026 | 44.23 | 44.23 | 42.99 | 43.98 | 43.98 | 0.53% | 607 |
| Mar 2, 2026 | 44.34 | 44.34 | 43.75 | 43.75 | 43.75 | -1.53% | 2,854 |
| Feb 27, 2026 | 44.40 | 44.90 | 44.40 | 44.43 | 44.43 | -1.04% | 613 |
| Feb 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.29% | 116 |
| Feb 25, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -1.27% | 1 |
| Feb 24, 2026 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | -1.13% | 2,641 |
| Feb 23, 2026 | 45.55 | 45.55 | 45.41 | 45.41 | 45.41 | 0.92% | 2 |
| Feb 18, 2026 | 44.50 | 45.35 | 44.50 | 45.00 | 45.00 | 1.61% | 6,440 |
| Feb 17, 2026 | 44.07 | 44.29 | 44.07 | 44.29 | 44.29 | -1.59% | 14,075 |
| Feb 13, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 1.01% | 1,748 |
| Feb 12, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.69% | 100 |
| Feb 10, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.31% | 10 |
| Feb 9, 2026 | 45.00 | 45.48 | 45.00 | 45.00 | 44.95 | 2.16% | 400 |
| Feb 6, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.00 | -0.79% | 5 |
| Feb 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.35 | 0.69% | 200 |
| Feb 4, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.04 | -0.89% | 19 |
| Feb 3, 2026 | 44.05 | 44.49 | 44.05 | 44.49 | 44.44 | 0.81% | 550 |
| Feb 2, 2026 | 44.01 | 44.13 | 44.01 | 44.13 | 44.08 | 1.55% | 450 |
| Jan 30, 2026 | 43.11 | 43.46 | 43.11 | 43.46 | 43.41 | 1.07% | 383 |
| Jan 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.95 | -0.58% | 2,000 |
| Jan 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.20 | 1.74% | 543 |
| Jan 26, 2026 | 43.50 | 43.50 | 42.51 | 42.51 | 42.46 | -1.42% | 710 |
| Jan 22, 2026 | 43.00 | 43.50 | 43.00 | 43.12 | 43.07 | -0.75% | 1,040 |
| Jan 21, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.40 | 2.73% | 7 |
| Jan 20, 2026 | 42.17 | 43.50 | 42.17 | 42.30 | 42.25 | 0.47% | 93 |
| Jan 15, 2026 | 42.17 | 42.17 | 42.10 | 42.10 | 42.05 | -2.07% | 35 |
| Jan 13, 2026 | 42.10 | 42.99 | 42.10 | 42.99 | 42.94 | 2.11% | 558 |
| Jan 12, 2026 | 42.10 | 44.49 | 42.10 | 42.10 | 42.05 | -0.87% | 436 |
| Jan 9, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.42 | -0.08% | 20 |
| Jan 8, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.45 | - | 590 |
| Jan 7, 2026 | 42.65 | 42.65 | 42.00 | 42.50 | 42.45 | -0.35% | 102 |
| Jan 6, 2026 | 42.01 | 42.65 | 42.00 | 42.65 | 42.60 | 1.52% | 1,032 |
| Jan 5, 2026 | 43.00 | 43.00 | 42.01 | 42.01 | 41.96 | -2.30% | 39 |
| Jan 2, 2026 | 41.83 | 43.50 | 41.83 | 43.00 | 42.95 | -1.99% | 29 |
| Dec 31, 2025 | 45.33 | 45.33 | 43.73 | 43.88 | 43.83 | 1.45% | 109 |
| Dec 30, 2025 | 44.02 | 44.02 | 43.06 | 43.25 | 43.20 | 0.58% | 9,179 |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.95 | - | 1 |
| Dec 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.95 | - | 5 |
| Dec 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.95 | -2.82% | 41 |
| Dec 23, 2025 | 44.95 | 44.95 | 44.25 | 44.25 | 44.20 | -1.56% | 328 |
| Dec 22, 2025 | 44.75 | 44.95 | 43.33 | 44.95 | 44.90 | 5.15% | 109 |
| Dec 19, 2025 | 44.53 | 44.53 | 42.45 | 42.75 | 42.70 | -1.72% | 1,761 |
| Dec 18, 2025 | 43.99 | 44.75 | 42.00 | 43.50 | 43.45 | 0.39% | 1,733 |
| Dec 17, 2025 | 42.55 | 45.00 | 42.55 | 43.33 | 43.28 | 1.83% | 306 |
| Dec 16, 2025 | 50.00 | 50.00 | 42.46 | 42.55 | 42.50 | 0.21% | 442 |
| Dec 15, 2025 | 42.00 | 42.48 | 41.50 | 42.46 | 42.41 | 3.05% | 2,070 |
| Dec 12, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.16 | -0.23% | 650 |
| Dec 11, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 41.25 | -1.66% | 110 |
| Dec 10, 2025 | 40.34 | 42.00 | 40.34 | 42.00 | 41.95 | 2.44% | 460 |
| Dec 9, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 40.95 | 1.23% | 680 |
| Dec 8, 2025 | 42.48 | 42.48 | 40.00 | 40.50 | 40.46 | 1.25% | 1,800 |
| Dec 4, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.96 | 0.76% | 5,980 |
| Dec 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.66 | - | 470 |
| Dec 1, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.66 | - | 50 |
| Nov 28, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.66 | - | 10 |
| Nov 26, 2025 | 39.60 | 39.70 | 39.50 | 39.70 | 39.66 | 0.99% | 1,010 |
| Nov 25, 2025 | 39.69 | 39.69 | 39.21 | 39.31 | 39.27 | 0.28% | 2,190 |
| Nov 24, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.16 | - | 5,000 |
| Nov 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.16 | -0.53% | 30 |
| Nov 20, 2025 | 39.50 | 39.50 | 39.41 | 39.41 | 39.37 | -0.23% | 100 |
| Nov 17, 2025 | 39.40 | 39.50 | 39.40 | 39.50 | 39.46 | 0.87% | 1,000 |
| Nov 13, 2025 | 39.40 | 39.50 | 39.16 | 39.16 | 39.12 | -1.36% | 2,600 |
| Nov 12, 2025 | 39.37 | 39.70 | 39.37 | 39.70 | 39.66 | 1.66% | 530 |
| Nov 11, 2025 | 38.96 | 39.05 | 38.76 | 39.05 | 39.01 | 0.23% | 130 |
| Nov 10, 2025 | 39.11 | 39.11 | 38.96 | 38.96 | 38.92 | -0.27% | 7,210 |
| Nov 7, 2025 | 39.10 | 39.10 | 39.07 | 39.07 | 39.02 | 0.01% | 3,000 |
| Nov 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.02 | - | 770 |
| Nov 5, 2025 | 39.58 | 39.58 | 39.06 | 39.06 | 39.02 | -1.11% | 1,100 |
| Nov 4, 2025 | 39.25 | 39.50 | 39.23 | 39.50 | 39.46 | 0.22% | 6,560 |
| Nov 3, 2025 | 39.80 | 39.80 | 39.42 | 39.42 | 39.33 | -1.21% | 5,050 |
| Oct 31, 2025 | 39.90 | 39.99 | 39.90 | 39.90 | 39.81 | 0.25% | 470 |
| Oct 30, 2025 | 39.99 | 39.99 | 39.80 | 39.80 | 39.72 | -0.30% | 120 |
| Oct 29, 2025 | 39.90 | 39.92 | 39.90 | 39.92 | 39.84 | 0.09% | 30 |
| Oct 28, 2025 | 39.90 | 39.90 | 39.89 | 39.89 | 39.80 | -0.04% | 9,000 |
| Oct 27, 2025 | 39.21 | 40.00 | 39.21 | 39.90 | 39.82 | -0.59% | 26,150 |
| Oct 24, 2025 | 39.20 | 40.14 | 38.50 | 40.14 | 40.05 | 1.35% | 13,260 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.52 | -0.75% | 500 |
| Oct 22, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.82 | 2.32% | 1,640 |
| Oct 17, 2025 | 38.70 | 39.00 | 38.70 | 39.00 | 38.91 | 1.81% | 140 |
| Oct 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.22 | -0.52% | 40 |
| Oct 15, 2025 | 38.20 | 38.50 | 38.20 | 38.50 | 38.42 | -0.26% | 1,110 |
| Oct 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.52 | 0.78% | 4,000 |
| Oct 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.22 | -0.52% | 2,000 |
| Oct 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.42 | -0.52% | 20,000 |
| Oct 8, 2025 | 38.50 | 38.70 | 38.50 | 38.70 | 38.62 | 0.52% | 7,310 |
| Oct 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.42 | 0.05% | 30 |
| Oct 1, 2025 | 38.50 | 38.50 | 38.48 | 38.48 | 38.40 | -0.05% | 7,500 |
| Sep 25, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.42 | - | 10 |
| Sep 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.42 | 1.32% | 120 |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | 0.95% | 20 |
| Sep 12, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.56 | 0.39% | 20 |