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 (%)
Apr 29, 2020 155.00 155.00 155.00 0 +10.00(+6.90%)
Apr 23, 2020 145.00 145.00 145.00 0 +0.00(+0.00%)
Apr 16, 2020 145.00 145.00 145.00 0 -11.25(-7.20%)
Apr 14, 2020 156.25 156.25 156.25 0 +0.26(+0.17%)
Apr 13, 2020 153.00 155.99 153.00 155.99 17 +2.99(+1.95%)
Apr 09, 2020 125.00 153.00 125.00 153.00 800 +3.75(+2.51%)
Apr 08, 2020 149.50 149.50 149.25 149.25 1,000 +5.25(+3.65%)
Apr 06, 2020 144.00 144.00 144.00 0 -1.00(-0.69%)
Apr 03, 2020 145.00 145.00 145.00 145.00 2,500 +0.00(+0.00%)
Apr 01, 2020 145.00 145.00 145.00 0 -13.90(-8.75%)
Mar 31, 2020 158.90 158.90 158.90 158.90 14 +8.90(+5.93%)
Mar 27, 2020 150.00 150.00 150.00 0 -13.69(-8.36%)
Mar 25, 2020 163.69 163.69 163.69 0 +23.69(+16.92%)
Mar 23, 2020 140.00 140.00 140.00 0 -34.69(-19.86%)
Mar 19, 2020 174.69 174.69 174.69 0 +39.69(+29.40%)
Mar 18, 2020 135.00 174.69 135.00 135.00 2 -48.00(-26.23%)
Mar 10, 2020 183.00 183.00 183.00 0 -2.00(-1.08%)
Mar 05, 2020 185.00 185.00 185.00 0 -2.50(-1.33%)
Feb 28, 2020 187.50 187.50 187.50 0 +0.50(+0.27%)
Feb 27, 2020 187.00 187.00 187.00 187.00 27 +0.00(+0.00%)
Feb 26, 2020 190.00 190.00 187.00 187.00 41 -10.05(-5.10%)
Feb 24, 2020 197.05 197.05 197.05 0 -0.45(-0.23%)
Feb 20, 2020 197.50 197.50 197.50 0 -2.20(-1.10%)
Feb 19, 2020 198.80 199.70 198.80 199.70 250 +2.20(+1.11%)
Feb 18, 2020 198.00 198.00 197.50 197.50 101 +0.45(+0.23%)
Feb 11, 2020 197.05 197.05 197.05 0 -0.95(-0.48%)
Feb 10, 2020 198.00 198.00 198.00 198.00 11 -1.40(-0.70%)
Feb 07, 2020 200.00 200.00 199.40 199.40 100 +0.00(+0.00%)
Feb 06, 2020 199.00 199.70 198.80 199.40 1,372 +0.95(+0.48%)
Feb 04, 2020 198.45 198.45 198.45 0 +1.45(+0.74%)
Jan 31, 2020 197.00 197.00 197.00 0 -2.00(-1.01%)
Jan 30, 2020 199.50 199.50 199.00 199.00 661 -1.00(-0.50%)
Jan 28, 2020 200.00 200.00 200.00 0 -0.05(-0.02%)
Jan 27, 2020 200.05 200.05 200.05 200.05 101 +0.05(+0.03%)
Jan 21, 2020 200.00 200.00 200.00 0 -5.00(-2.44%)
Jan 17, 2020 205.00 205.00 205.00 205.00 300 +5.00(+2.50%)
Jan 14, 2020 200.00 200.00 200.00 0 -0.01(-0.00%)
Jan 08, 2020 200.01 200.01 200.01 0 -9.99(-4.76%)
Jan 06, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Jan 02, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Dec 31, 2019 210.00 210.00 210.00 210.00 100 +10.75(+5.40%)
Dec 30, 2019 197.00 200.00 197.00 199.25 728 -25.75(-11.44%)
Dec 24, 2019 225.00 225.00 225.00 0 +25.26(+12.65%)
Dec 20, 2019 199.74 199.74 199.74 0 +2.24(+1.13%)
Dec 19, 2019 197.00 197.50 197.00 197.50 882 -1.50(-0.75%)
Dec 11, 2019 199.00 199.00 199.00 0 +1.00(+0.51%)
Dec 10, 2019 199.75 199.75 198.00 198.00 143 +0.00(+0.00%)
Dec 06, 2019 198.00 198.00 198.00 0 +0.00(+0.00%)
Dec 04, 2019 198.00 198.00 198.00 0 +0.00(+0.00%)
Dec 02, 2019 198.00 198.00 198.00 0 -3.00(-1.49%)
Nov 27, 2019 201.00 201.00 201.00 0 +1.00(+0.50%)
Nov 25, 2019 200.00 200.00 200.00 0 +5.00(+2.56%)
Nov 22, 2019 192.00 200.00 192.00 195.00 4,900 +3.10(+1.62%)
Nov 20, 2019 191.90 191.90 191.90 0 -1.00(-0.52%)
Nov 18, 2019 192.90 192.90 192.90 0 +0.00(+0.00%)
Nov 13, 2019 192.90 192.90 192.90 0 +0.00(+0.00%)
Nov 11, 2019 192.90 192.90 192.90 0 +1.60(+0.84%)
Nov 07, 2019 191.30 191.30 191.30 0 -0.40(-0.21%)
Nov 06, 2019 189.70 191.70 189.70 191.70 2 +2.00(+1.05%)
Oct 31, 2019 189.70 189.70 189.70 0 +3.70(+1.99%)
Oct 29, 2019 186.00 186.00 186.00 0 -3.99(-2.10%)
Oct 28, 2019 190.00 191.00 189.99 189.99 121 -0.01(-0.01%)
Oct 25, 2019 190.00 190.00 190.00 190.00 100 +4.00(+2.15%)
Oct 22, 2019 186.00 186.00 186.00 0 +0.00(+0.00%)
Oct 10, 2019 186.00 186.00 186.00 0 -3.40(-1.80%)
Sep 18, 2019 189.40 189.40 189.40 0 +0.00(+0.00%)
Sep 17, 2019 189.40 189.40 189.40 189.40 10 +1.50(+0.80%)
Sep 16, 2019 187.90 187.90 187.90 187.90 6 +0.40(+0.21%)
Sep 13, 2019 185.00 187.50 185.00 187.50 100 +0.15(+0.08%)
Sep 05, 2019 187.35 187.35 187.35 0 +0.01(+0.01%)
Sep 03, 2019 187.34 187.34 187.34 0 -0.01(-0.01%)
Aug 30, 2019 187.35 187.35 187.35 187.35 1,100 +0.95(+0.51%)
Aug 20, 2019 186.40 186.40 186.40 0 +1.40(+0.76%)
Aug 19, 2019 185.72 185.72 185.00 185.00 600 -1.72(-0.92%)
Aug 16, 2019 186.72 186.72 186.72 186.72 100 +0.00(+0.00%)
Aug 15, 2019 187.00 187.00 186.72 186.72 50 -2.98(-1.57%)
Jul 31, 2019 189.70 189.70 189.70 0 +4.70(+2.54%)
Jul 25, 2019 185.00 185.00 185.00 0 +0.00(+0.00%)
Jul 24, 2019 185.00 185.00 185.00 185.00 144 +2.00(+1.09%)
Jul 23, 2019 183.00 183.00 183.00 183.00 258 +0.00(+0.00%)
Jul 22, 2019 183.00 183.00 183.00 183.00 10 -3.00(-1.61%)
Jul 18, 2019 186.00 186.00 186.00 0 -3.70(-1.95%)
Jul 17, 2019 189.70 189.70 189.70 189.70 100 +2.20(+1.17%)
Jul 10, 2019 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 03, 2019 187.50 187.50 187.50 0 +2.50(+1.35%)
Jul 02, 2019 185.00 185.00 185.00 185.00 110 -4.70(-2.48%)
Jun 28, 2019 189.70 189.70 189.70 0 +6.20(+3.38%)
Jun 25, 2019 183.50 183.50 183.50 0 -7.00(-3.67%)
Jun 24, 2019 190.50 190.50 190.50 190.50 127 +0.20(+0.11%)
Jun 19, 2019 190.30 190.30 190.30 0 +0.00(+0.00%)
Jun 18, 2019 190.30 190.30 190.30 190.30 2 -4.70(-2.41%)
May 29, 2019 195.00 195.00 195.00 0 +4.70(+2.47%)
May 22, 2019 190.30 190.30 190.30 0 -1.66(-0.86%)
May 06, 2019 191.96 191.96 191.96 0 -3.04(-1.56%)
May 03, 2019 195.00 195.00 195.00 195.00 100 +3.40(+1.77%)
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.