Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rcb Corp (OP: RCBC )

272.00 +0.01 (+0.00%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 22, 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 (%)
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 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.