RCBC(RCBC)
RCBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $47.01 | $47.24 | $47.01 | $47.13 | 6,750 |
| 8/11/2026 | $47.00 | $47.19 | $46.59 | $47.19 | 36,900 |
| 8/10/2026 | $47.00 | $47.50 | $46.34 | $47.08 | 101,200 |
| 8/7/2026 | $46.81 | $47.20 | $46.35 | $47.00 | 114,720 |
| 8/6/2026 | $45.00 | $47.15 | $45.00 | $46.80 | 543,200 |
| 8/5/2026 | $48.22 | $49.99 | $48.22 | $49.55 | 1,300 |
| 8/4/2026 | $48.33 | $48.33 | $48.01 | $48.22 | 341 |
| 8/3/2026 | $47.60 | $48.36 | $47.60 | $48.36 | 120 |
| 7/31/2026 | $48.00 | $48.00 | $48.00 | $48.00 | 1,010 |
| 7/30/2026 | $47.74 | $48.00 | $47.74 | $48.00 | 1,110 |
| 7/29/2026 | $47.95 | $47.95 | $47.19 | $47.19 | 400 |
| 7/28/2026 | $47.53 | $47.53 | $47.53 | $47.53 | 100 |
| 7/27/2026 | $47.45 | $47.90 | $46.76 | $47.90 | 2,100 |
| 7/24/2026 | $45.35 | $47.97 | $45.35 | $47.97 | 1,300 |
| 7/23/2026 | $45.25 | $45.27 | $44.81 | $45.27 | 5,400 |
| 7/22/2026 | $44.94 | $45.00 | $44.94 | $45.00 | 4,000 |
| 7/21/2026 | $44.58 | $44.58 | $44.51 | $44.51 | 700 |
| 7/20/2026 | $44.75 | $44.75 | $44.50 | $44.50 | 1,600 |
| 7/17/2026 | $44.50 | $44.75 | $44.20 | $44.75 | 2,200 |
| 7/16/2026 | $44.20 | $44.80 | $44.20 | $44.75 | 3,900 |
| 7/15/2026 | $44.00 | $44.00 | $44.00 | $44.00 | 600 |
| 7/14/2026 | $44.00 | $44.00 | $44.00 | $44.00 | 600 |
| 7/13/2026 | $43.99 | $44.10 | $43.99 | $44.00 | 601 |
| 7/10/2026 | $43.90 | $43.90 | $43.90 | $43.90 | 1,200 |
| 7/9/2026 | $43.85 | $43.90 | $43.85 | $43.90 | 1,727 |
| 7/8/2026 | $43.50 | $43.65 | $43.50 | $43.65 | 1,700 |
| 7/7/2026 | $43.40 | $43.65 | $43.40 | $43.40 | 4,500 |
| 7/6/2026 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 7/2/2026 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 7/1/2026 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 6/30/2026 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 6/29/2026 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 6/26/2026 | $43.00 | $43.70 | $43.00 | $43.70 | 1,520 |
| 6/25/2026 | $43.45 | $43.45 | $43.45 | $43.45 | 1,500 |
| 6/24/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 400 |
| 6/23/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 400 |
| 6/22/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 400 |
| 6/18/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 400 |
| 6/17/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 1,400 |
| 6/16/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 400 |
| 6/15/2026 | $43.00 | $43.25 | $43.00 | $43.25 | 500 |
| 6/12/2026 | $42.70 | $42.99 | $42.70 | $42.99 | 2,015 |
| 6/11/2026 | $42.00 | $42.50 | $42.00 | $42.50 | 7,200 |
| 6/10/2026 | $41.70 | $42.00 | $41.70 | $41.90 | 3,300 |
| 6/9/2026 | $41.61 | $41.61 | $41.61 | $41.61 | 515 |
| 6/8/2026 | $41.70 | $41.70 | $41.70 | $41.70 | 3,200 |
| 6/5/2026 | $41.50 | $41.50 | $41.50 | $41.50 | 1,600 |
| 6/4/2026 | $41.40 | $41.50 | $41.40 | $41.50 | 1,749 |
| 6/3/2026 | $41.40 | $41.40 | $41.40 | $41.40 | 5,400 |
| 6/2/2026 | $41.25 | $41.25 | $41.25 | $41.25 | 2,885 |
| 6/1/2026 | $41.04 | $41.25 | $41.00 | $41.25 | 3,700 |
| 5/29/2026 | $41.15 | $41.25 | $41.04 | $41.25 | 1,200 |
| 5/28/2026 | $41.25 | $41.25 | $41.25 | $41.25 | 1,698 |
| 5/27/2026 | $41.27 | $41.27 | $41.15 | $41.15 | 2,300 |
| 5/26/2026 | $41.00 | $41.25 | $41.00 | $41.25 | 112 |
| 5/22/2026 | $41.20 | $41.20 | $41.20 | $41.20 | 2,049 |
| 5/21/2026 | $41.20 | $41.20 | $41.20 | $41.20 | 2,049 |
| 5/20/2026 | $41.20 | $41.20 | $40.75 | $41.20 | 2,300 |
| 5/19/2026 | $40.95 | $40.95 | $40.95 | $40.95 | 1,600 |
| 5/18/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 400 |
| 5/15/2026 | $41.22 | $41.22 | $40.99 | $40.99 | 602 |
| 5/14/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 153,200 |