NasdaqCM - Nasdaq Real Time Price
USD
River City Bank (RCBC)
58.99
+1.00
(+1.72%)
As of 1:12:33 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
58.34
59.05
58.08
58.96
58.96
52,733
Oct 30, 2026
58.50
58.50
57.50
57.99
57.99
54,300
Oct 29, 2026
58.93
59.25
58.31
58.75
58.75
68,100
Oct 28, 2026
57.04
58.96
57.02
58.93
58.93
50,600
Oct 27, 2026
56.94
57.96
56.69
57.68
57.68
87,900
Oct 26, 2026
55.56
57.00
54.89
56.70
56.70
66,800
Oct 23, 2026
55.28
55.29
54.82
55.17
55.17
34,400
Oct 22, 2026
54.91
56.10
54.46
55.52
55.52
45,800
Oct 21, 2026
53.76
56.07
53.50
55.33
55.33
174,500
Oct 20, 2026
53.10
54.69
53.10
53.77
53.77
98,400
Oct 19, 2026
53.95
54.06
53.04
53.12
53.12
103,900
Oct 16, 2026
53.70
55.26
53.63
53.86
53.86
142,000
Oct 15, 2026
53.36
54.25
53.36
53.97
53.97
73,500
Oct 14, 2026
54.95
55.64
52.52
53.59
53.59
302,200
Oct 13, 2026
56.20
56.44
54.81
55.15
55.15
121,900
Oct 12, 2026
55.20
56.71
54.73
55.94
55.94
103,700
Oct 9, 2026
54.94
55.14
54.40
54.98
54.98
59,800
Oct 8, 2026
54.88
55.00
53.98
54.70
54.70
64,200
Oct 7, 2026
54.59
55.01
53.58
54.65
54.65
45,500
Oct 6, 2026
54.73
55.50
53.93
54.70
54.70
36,400
Oct 5, 2026
54.47
55.77
54.00
54.45
54.45
160,700
Oct 2, 2026
52.38
54.52
52.38
54.17
54.17
46,800
Oct 1, 2026
51.00
52.87
50.90
52.34
52.34
143,900
Sep 30, 2026
51.37
51.85
50.30
51.20
51.20
136,400
Sep 29, 2026
50.48
51.66
50.14
51.58
51.58
120,100
Sep 28, 2026
51.24
51.25
50.26
50.58
50.58
57,400
Sep 25, 2026
50.40
51.50
50.23
51.08
51.08
61,800
Sep 24, 2026
50.82
51.10
50.31
50.52
50.52
78,800
Sep 23, 2026
51.95
51.95
50.98
51.02
51.02
136,000
Sep 22, 2026
52.69
52.84
51.60
51.72
51.72
102,600
Sep 21, 2026
52.42
53.04
51.75
52.61
52.61
116,400
Sep 18, 2026
52.80
53.23
50.96
52.42
52.42
385,000
Sep 17, 2026
52.90
53.63
52.45
52.97
52.97
81,100
Sep 16, 2026
52.82
54.19
51.91
52.75
52.75
122,300
Sep 15, 2026
52.44
53.25
52.44
53.18
53.18
81,800
Sep 14, 2026
52.04
53.12
51.89
52.80
52.80
75,100
Sep 11, 2026
52.71
52.80
51.21
52.24
52.24
94,300
Sep 10, 2026
52.80
53.00
52.48
52.69
52.69
65,900
Sep 9, 2026
52.94
53.45
52.38
52.55
52.55
62,000
Sep 8, 2026
53.20
54.88
52.53
53.00
53.00
97,300
Sep 4, 2026
52.25
53.31
52.25
53.04
53.04
85,200
Sep 3, 2026
52.20
52.20
48.05
52.06
52.06
36,000
Sep 2, 2026
51.03
53.48
50.40
52.14
52.14
66,900
Sep 1, 2026
51.06
51.89
49.49
51.37
51.37
97,900
Aug 31, 2026
50.55
51.16
50.00
51.16
51.16
41,800
Aug 28, 2026
50.14
50.98
49.35
50.87
50.87
36,500
Aug 27, 2026
50.03
50.24
49.08
49.81
49.81
38,300
Aug 26, 2026
49.68
50.19
49.50
50.03
50.03
20,700
Aug 25, 2026
49.54
49.54
48.84
49.50
49.50
21,300
Aug 24, 2026
50.01
50.01
49.25
49.35
49.35
6,300
Aug 21, 2026
48.78
49.38
48.45
49.04
49.04
12,900
Aug 20, 2026
48.17
49.08
48.00
48.78
48.78
12,700
Aug 19, 2026
48.39
48.40
47.75
48.17
48.17
13,900
Aug 18, 2026
47.71
48.48
47.60
48.39
48.39
21,300
Aug 17, 2026
47.50
47.84
47.50
47.84
47.84
11,000
Aug 14, 2026
47.13
47.94
47.03
47.66
47.66
27,900
Aug 13, 2026
47.25
47.57
47.22
47.50
47.50
30,400
Aug 12, 2026
47.01
47.29
47.01
47.19
47.19
13,500
Aug 11, 2026
47.00
47.19
46.59
47.19
47.19
36,900
Aug 10, 2026
47.00
47.50
46.34
47.08
47.08
101,200
Aug 7, 2026
46.81
47.20
46.35
47.00
47.00
114,700
Aug 6, 2026
45.00
47.15
45.00
46.80
46.80
543,200
Aug 5, 2026
48.22
49.99
48.22
49.55
49.55
1,300
Aug 4, 2026
48.33
48.33
48.01
48.22
48.22
300
Aug 3, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
47.60
48.36
47.60
48.36
48.36
100
Jul 31, 2026
48.00
48.00
48.00
48.00
47.95
-
Jul 30, 2026
47.74
48.00
47.74
48.00
47.95
1,100
Jul 29, 2026
47.95
47.95
47.19
47.19
47.14
400
Jul 28, 2026
47.53
47.53
47.53
47.53
47.48
100
Jul 27, 2026
47.45
47.90
46.76
47.90
47.85
2,100
Jul 24, 2026
45.35
47.97
45.35
47.97
47.92
1,300
Jul 23, 2026
45.25
45.27
44.81
45.27
45.22
5,400
Jul 22, 2026
44.94
45.00
44.94
45.00
44.95
4,000
Jul 21, 2026
44.58
44.58
44.51
44.51
44.46
700
Jul 20, 2026
44.75
44.75
44.50
44.50
44.45
1,600
Jul 17, 2026
44.50
44.75
44.20
44.75
44.70
2,200
Jul 16, 2026
44.20
44.80
44.20
44.75
44.70
3,900
Jul 15, 2026
44.00
44.00
44.00
44.00
43.95
-
Jul 14, 2026
44.00
44.00
44.00
44.00
43.95
-
Jul 13, 2026
43.99
44.10
43.99
44.00
43.95
600
Jul 10, 2026
43.90
43.90
43.90
43.90
43.85
-
Jul 9, 2026
43.85
43.90
43.85
43.90
43.85
1,700
Jul 8, 2026
43.50
43.65
43.50
43.65
43.60
1,700
Jul 7, 2026
43.40
43.65
43.40
43.40
43.35
4,500
Jul 6, 2026
42.75
42.75
42.75
42.75
42.71
-
Jul 2, 2026
42.75
42.75
42.75
42.75
42.71
-
Jul 1, 2026
42.75
42.75
42.75
42.75
42.71
-
Jun 30, 2026
42.75
42.75
42.75
42.75
42.71
-
Jun 29, 2026
42.75
42.75
42.75
42.75
42.71
300
Jun 26, 2026
43.00
43.70
43.00
43.70
43.65
1,500
Jun 25, 2026
43.45
43.45
43.45
43.45
43.40
1,500
Jun 24, 2026
43.20
43.20
43.20
43.20
43.16
-
Jun 23, 2026
43.20
43.20
43.20
43.20
43.16
-
Jun 22, 2026
43.20
43.20
43.20
43.20
43.16
-
Jun 18, 2026
43.20
43.20
43.20
43.20
43.16
-
Jun 17, 2026
43.20
43.20
43.20
43.20
43.16
1,400
Jun 16, 2026
43.20
43.20
43.20
43.20
43.16
100
Jun 15, 2026
43.00
43.25
43.00
43.25
43.20
500
Jun 12, 2026
42.70
42.99
42.70
42.99
42.95
2,000
Jun 11, 2026
42.00
42.50
42.00
42.50
42.46
7,200
Jun 10, 2026
41.70
42.00
41.70
41.90
41.86
3,300
Jun 9, 2026
41.61
41.61
41.61
41.61
41.57
500
Jun 8, 2026
41.70
41.70
41.70
41.70
41.66
3,200
Jun 5, 2026
41.50
41.50
41.50
41.50
41.46
-
Jun 4, 2026
41.40
41.50
41.40
41.50
41.46
1,700
Jun 3, 2026
41.40
41.40
41.40
41.40
41.36
5,400
Jun 2, 2026
41.25
41.25
41.25
41.25
41.21
-
Jun 1, 2026
41.04
41.25
41.00
41.25
41.21
3,700
May 29, 2026
41.15
41.25
41.04
41.25
41.21
1,200
May 28, 2026
41.25
41.25
41.25
41.25
41.21
200
May 27, 2026
41.27
41.27
41.15
41.15
41.11
2,300
May 26, 2026
41.00
41.25
41.00
41.25
41.21
100
May 22, 2026
41.20
41.20
41.20
41.20
41.16
-
May 21, 2026
41.20
41.20
41.20
41.20
41.16
-
May 20, 2026
41.20
41.20
40.75
41.20
41.16
2,300
May 19, 2026
40.95
40.95
40.95
40.95
40.91
1,600
May 18, 2026
41.00
41.00
41.00
41.00
40.96
200
May 15, 2026
41.22
41.22
40.99
40.99
40.95
600
May 14, 2026
41.00
41.00
41.00
41.00
40.96
153,200
May 13, 2026
41.25
41.25
41.25
41.25
41.21
5,000
May 12, 2026
41.22
41.30
41.22
41.30
41.26
700
May 11, 2026
41.30
41.30
41.30
41.30
41.26
5,500
May 8, 2026
41.40
41.40
41.40
41.40
41.36
-
May 7, 2026
41.40
41.40
41.40
41.40
41.36
-
May 6, 2026
41.21
41.40
41.21
41.40
41.36
2,100
May 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
41.22
41.40
41.21
41.21
41.17
200
May 4, 2026
41.29
41.29
41.29
41.29
41.20
100
May 1, 2026
41.20
41.40
41.20
41.40
41.31
6,000
Apr 30, 2026
40.70
41.00
40.70
41.00
40.91
3,100
Apr 29, 2026
41.00
41.00
41.00
41.00
40.91
1,700
Apr 28, 2026
41.00
41.00
41.00
41.00
40.91
300
Apr 27, 2026
41.00
41.00
41.00
41.00
40.91
200
Apr 24, 2026
40.74
40.90
40.74
40.90
40.81
100
Apr 23, 2026
40.90
41.19
40.70
41.19
41.10
1,800
Apr 22, 2026
40.92
40.92
40.64
40.64
40.55
100
Apr 21, 2026
41.00
41.00
41.00
41.00
40.91
100
Apr 20, 2026
40.80
41.20
40.65
41.20
41.11
1,400
Apr 17, 2026
41.40
41.40
40.65
41.20
41.11
1,000
Apr 16, 2026
41.00
41.00
40.65
40.65
40.56
400
Apr 15, 2026
40.86
40.86
40.86
40.86
40.77
-
Apr 14, 2026
41.00
41.00
40.55
40.86
40.77
3,300
Apr 13, 2026
41.50
41.50
41.00
41.15
41.06
800
Apr 10, 2026
42.00
42.20
42.00
42.20
42.10
300
Apr 9, 2026
41.62
41.62
41.62
41.62
41.53
-
Apr 8, 2026
41.62
41.62
41.62
41.62
41.53
400
Apr 7, 2026
41.60
41.60
41.60
41.60
41.51
4,600
Apr 6, 2026
41.61
41.65
41.61
41.62
41.53
100
Apr 2, 2026
41.70
41.70
41.70
41.70
41.61
100
Apr 1, 2026
42.00
42.00
41.75
41.85
41.76
300
Mar 31, 2026
42.00
42.00
42.00
42.00
41.91
-
Mar 30, 2026
42.10
42.10
42.00
42.00
41.91
500
Mar 27, 2026
42.10
42.10
42.10
42.10
42.01
4,000
Mar 26, 2026
42.13
42.13
42.10
42.10
42.01
10,100
Mar 25, 2026
42.15
42.15
42.15
42.15
42.06
-
Mar 24, 2026
42.25
42.25
42.00
42.15
42.06
1,400
Mar 23, 2026
42.01
42.11
42.00
42.07
41.98
2,100
Mar 20, 2026
42.10
42.10
42.10
42.10
42.01
100
Mar 19, 2026
42.25
42.25
42.00
42.10
42.01
200
Mar 18, 2026
42.25
42.25
42.10
42.10
42.01
100
Mar 17, 2026
42.30
42.30
42.30
42.30
42.20
100
Mar 16, 2026
42.35
42.35
42.30
42.30
42.20
100
Mar 13, 2026
42.50
42.50
42.28
42.35
42.25
100
Mar 12, 2026
42.50
42.50
42.50
42.50
42.40
100
Mar 11, 2026
43.15
43.15
42.10
42.70
42.60
400
Mar 10, 2026
43.00
43.19
43.00
43.18
43.08
100
Mar 9, 2026
43.65
43.65
43.05
43.20
43.10
200
Mar 6, 2026
43.75
43.75
43.75
43.75
43.65
100
Mar 5, 2026
43.95
43.95
43.95
43.95
43.85
100
Mar 4, 2026
43.98
43.98
43.98
43.98
43.88
-
Mar 3, 2026
44.23
44.23
42.99
43.98
43.88
600
Mar 2, 2026
44.34
44.34
43.75
43.75
43.65
2,900
Feb 27, 2026
44.40
44.90
44.40
44.43
44.33
600
Feb 26, 2026
44.90
44.90
44.90
44.90
44.80
100
Feb 25, 2026
44.33
44.33
44.33
44.33
44.23
100
Feb 24, 2026
45.00
45.00
44.80
44.90
44.80
2,600
Feb 23, 2026
45.55
45.55
45.41
45.41
45.31
100
Feb 20, 2026
45.00
45.00
45.00
45.00
44.90
-
Feb 19, 2026
45.00
45.00
45.00
45.00
44.90
-
Feb 18, 2026
44.50
45.35
44.50
45.00
44.90
6,400
Feb 17, 2026
44.07
44.29
44.07
44.29
44.19
14,100
Feb 13, 2026
45.10
45.10
45.00
45.00
44.90
1,700
Feb 12, 2026
44.55
44.55
44.55
44.55
44.45
100
Feb 11, 2026
44.86
44.86
44.86
44.86
44.76
-
Feb 10, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
44.86
44.86
44.86
44.86
44.76
100
Feb 9, 2026
45.00
45.48
45.00
45.00
44.85
400
Feb 6, 2026
44.05
44.05
44.05
44.05
43.90
100
Feb 5, 2026
44.40
44.40
44.40
44.40
44.25
200
Feb 4, 2026
44.09
44.09
44.09
44.09
43.94
100
Feb 3, 2026
44.05
44.49
44.05
44.49
44.34
600
Feb 2, 2026
44.01
44.13
44.01
44.13
43.98
500
Jan 30, 2026
43.11
43.46
43.11
43.46
43.31
400
Jan 29, 2026
43.00
43.00
43.00
43.00
42.86
-
Jan 28, 2026
43.00
43.00
43.00
43.00
42.86
2,000
Jan 27, 2026
43.25
43.25
43.25
43.25
43.10
500
Jan 26, 2026
43.50
43.50
42.51
42.51
42.37
700
Jan 23, 2026
43.12
43.12
43.12
43.12
42.98
-
Jan 22, 2026
43.00
43.50
43.00
43.12
42.98
1,000
Jan 21, 2026
43.45
43.45
43.45
43.45
43.30
100
Jan 20, 2026
42.17
43.50
42.17
42.30
42.16
100
Jan 16, 2026
42.10
42.10
42.10
42.10
41.96
-
Jan 15, 2026
42.17
42.17
42.10
42.10
41.96
100
Jan 14, 2026
42.99
42.99
42.99
42.99
42.85
-
Jan 13, 2026
42.10
42.99
42.10
42.99
42.85
600
Jan 12, 2026
42.10
44.49
42.10
42.10
41.96
400
Jan 9, 2026
42.47
42.47
42.47
42.47
42.33
100
Jan 8, 2026
42.00
42.50
42.00
42.50
42.36
600
Jan 7, 2026
42.65
42.65
42.00
42.50
42.36
100
Jan 6, 2026
42.01
42.65
42.00
42.65
42.51
1,000
Jan 5, 2026
43.00
43.00
42.01
42.01
41.87
100
Jan 2, 2026
41.83
43.50
41.83
43.00
42.86
100
Dec 31, 2025
45.33
45.33
43.73
43.88
43.73
100
Dec 30, 2025
44.02
44.02
43.06
43.25
43.10
9,200
Dec 29, 2025
43.00
43.00
43.00
43.00
42.86
100
Dec 26, 2025
43.00
43.00
43.00
43.00
42.86
100
Dec 24, 2025
43.00
43.00
43.00
43.00
42.86
100
Dec 23, 2025
44.95
44.95
44.25
44.25
44.10
300
Dec 22, 2025
44.75
44.95
43.33
44.95
44.80
100
Dec 19, 2025
44.53
44.53
42.45
42.75
42.61
1,800
Dec 18, 2025
43.99
44.75
42.00
43.50
43.35
1,700
Dec 17, 2025
42.55
45.00
42.55
43.33
43.18
300
Dec 16, 2025
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
50.00
50.00
42.46
42.55
42.41
400
Dec 15, 2025
42.00
42.48
41.50
42.46
42.32
2,000
Dec 12, 2025
42.00
42.00
41.20
41.20
41.07
1,000
Dec 11, 2025
42.00
42.00
41.30
41.30
41.16
1,000
Dec 10, 2025
40.34
42.00
40.34
42.00
41.86
1,000
Dec 9, 2025
41.00
42.00
41.00
41.00
40.86
1,000
Dec 8, 2025
42.48
42.48
40.00
40.50
40.36
2,000
Dec 5, 2025
40.00
40.00
40.00
40.00
39.87
-
Dec 4, 2025
39.60
40.00
39.60
40.00
39.87
6,000
Dec 3, 2025
39.70
39.70
39.70
39.70
39.57
1,000
Dec 2, 2025
39.70
39.70
39.70
39.70
39.57
-
Dec 1, 2025
39.70
39.70
39.70
39.70
39.57
1,000
Nov 28, 2025
39.70
39.70
39.70
39.70
39.57
1,000
Nov 26, 2025
39.60
39.70
39.50
39.70
39.57
1,000
Nov 25, 2025
39.69
39.69
39.21
39.31
39.18
2,000
Nov 24, 2025
39.40
39.40
39.20
39.20
39.07
5,000
Nov 21, 2025
39.20
39.20
39.20
39.20
39.07
1,000
Nov 20, 2025
39.50
39.50
39.41
39.41
39.28
1,000
Nov 19, 2025
39.50
39.50
39.50
39.50
39.37
-
Nov 18, 2025
39.50
39.50
39.50
39.50
39.37
-
Nov 17, 2025
39.40
39.50
39.40
39.50
39.37
1,000
Nov 14, 2025
39.16
39.16
39.16
39.16
39.03
-
Nov 13, 2025
39.40
39.50
39.16
39.16
39.03
3,000
Nov 12, 2025
39.37
39.70
39.37
39.70
39.57
1,000
Nov 11, 2025
38.96
39.05
38.76
39.05
38.92
1,000
Nov 10, 2025
39.11
39.11
38.96
38.96
38.83
7,000
Nov 7, 2025
39.10
39.10
39.06
39.06
38.93
3,000
Nov 6, 2025
39.06
39.06
39.06
39.06
38.93
1,000
Nov 5, 2025
39.58
39.58
39.06
39.06
38.93
1,000
Nov 4, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
39.25
39.50
39.23
39.50
39.37
7,000
Nov 3, 2025
39.80
39.80
39.42
39.42
39.24
5,000
