River City Bank - Price History
Stock symbol RCBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RCBC (River City Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $225.25 | $225.25 |
| December 2023 | $225.25 | $225.25 |
| November 2023 | $230 | $230 |
| October 2023 | $201 | $201 |
| September 2023 | $188.62 | $188.95 |
| August 2023 | $197.75 | $198.10 |
| July 2023 | $220.86 | $221.60 |
| June 2023 | $198.34 | $199 |
| May 2023 | $194.34 | $194.99 |
| April 2023 | $185.05 | $186.02 |
| March 2023 | $207.91 | $209 |
| February 2023 | $238.75 | $240 |
| January 2023 | $238.40 | $240 |
| December 2022 | $238.40 | $240 |
| November 2022 | $233.94 | $235.50 |
| October 2022 | $230.13 | $232 |
| September 2022 | $229.14 | $231 |
| August 2022 | $239.06 | $241 |
| July 2022 | $242.59 | $244.89 |
| June 2022 | $247.65 | $250 |
| May 2022 | $244.68 | $247 |
| April 2022 | $269.12 | $272 |
| March 2022 | $267.14 | $270 |
| February 2022 | $269.12 | $272 |
| January 2022 | $274.72 | $278 |
| December 2021 | $268.79 | $272 |
| November 2021 | $271.76 | $275.01 |
| October 2021 | $280.34 | $284 |
| September 2021 | $279.15 | $282.80 |
| August 2021 | $264.54 | $268 |
| July 2021 | $262.25 | $266 |
| June 2021 | $261.51 | $265.25 |
| May 2021 | $253.39 | $257.01 |
| April 2021 | $253.08 | $257.01 |
| March 2021 | $232.39 | $236 |
| February 2021 | $206.79 | $210 |
| January 2021 | $163.20 | $166.01 |
| December 2020 | $160.25 | $163 |
| November 2020 | $152.58 | $155.20 |
| October 2020 | $150.12 | $153 |
| September 2020 | $149.82 | $152.70 |
| August 2020 | $152.08 | $155 |
| July 2020 | $146.88 | $150 |
| June 2020 | $142.08 | $145.10 |
| May 2020 | $146.88 | $150 |
| April 2020 | $151.49 | $155 |
| March 2020 | $155.30 | $158.90 |
| February 2020 | $183.25 | $187.50 |
| January 2020 | $192.25 | $197 |
| December 2019 | $204.93 | $210 |
| November 2019 | $196.15 | $201 |
| October 2019 | $185.12 | $189.70 |
| September 2019 | $184.56 | $189.40 |
| August 2019 | $182.56 | $187.35 |
| July 2019 | $184.85 | $189.70 |
| June 2019 | $184.58 | $189.70 |
| May 2019 | $189.74 | $195 |
| April 2019 | $189.74 | $195 |
| March 2019 | $188 | $193.50 |
| February 2019 | $188.10 | $193.60 |
| January 2019 | $189.19 | $195 |
| December 2018 | $179.49 | $185 |
| November 2018 | $198.89 | $205 |
| October 2018 | $207.37 | $214 |
| September 2018 | $213.28 | $220.10 |
| August 2018 | $215.42 | $222.30 |
| July 2018 | $217.79 | $224.75 |
| June 2018 | $216.81 | $224 |
| May 2018 | $208.10 | $215 |
| April 2018 | $196.23 | $203 |
| March 2018 | $189.47 | $196 |
| February 2018 | $187.05 | $193.50 |
| January 2018 | $177.63 | $184 |
| December 2017 | $180.52 | $187 |
| November 2017 | $169.90 | $176 |
| October 2017 | $168.72 | $175 |
| September 2017 | $158.11 | $164 |
| August 2017 | $157.15 | $163 |
| July 2017 | $150.18 | $156 |
| June 2017 | $153.07 | $159 |
| May 2017 | $153.07 | $159 |
| April 2017 | $149 | $155 |
| March 2017 | $149 | $155 |
| February 2017 | $168.71 | $175.50 |
| January 2017 | $138.20 | $144 |
| December 2016 | $134.36 | $140 |
| November 2016 | $134.35 | $139.99 |
| October 2016 | $124.56 | $130 |
| September 2016 | $124.08 | $129.50 |
| August 2016 | $121.69 | $127 |
| July 2016 | $121.48 | $127 |
| June 2016 | $119.45 | $124.50 |
| May 2016 | $119.45 | $124.50 |
| April 2016 | $119.45 | $124.50 |
| March 2016 | $118.89 | $124.50 |
| February 2016 | $118.89 | $124.50 |
| January 2016 | $115.70 | $121 |
| December 2015 | $115.70 | $121 |
| November 2015 | $115.36 | $121 |
| October 2015 | $111.54 | $117 |
| September 2015 | $120.30 | $126 |
| August 2015 | $119.94 | $126 |
| July 2015 | $115.89 | $121.75 |
| June 2015 | $133.07 | $140 |
| May 2015 | $133.48 | $140 |
| April 2015 | $132.90 | $140 |
| March 2015 | $128.15 | $135 |
| February 2015 | $119.02 | $125 |
| January 2015 | $118.49 | $125 |
| December 2014 | $114.10 | $120 |
| November 2014 | $113.75 | $120 |
| October 2014 | $108.40 | $114.50 |
| September 2014 | $106.35 | $112 |
| August 2014 | $106.04 | $112 |
| July 2014 | $103.06 | $109 |
| June 2014 | $104 | $110 |
| May 2014 | $102.11 | $108 |
| April 2014 | $101.70 | $107.25 |
| March 2014 | $101.26 | $107.25 |
| February 2014 | $97.25 | $103 |
| January 2014 | $92.64 | $98.12 |
| December 2013 | $94.27 | $100 |
| November 2013 | $94.55 | $100 |
| October 2013 | $94.15 | $100 |
| September 2013 | $96.04 | $102 |
| August 2013 | $93.21 | $99 |
| July 2013 | $89.33 | $95 |
| June 2013 | $91.68 | $97.50 |
| May 2013 | $90.27 | $96 |
| April 2013 | $75.13 | $80 |
| March 2013 | $69.50 | $74 |
| February 2013 | $70.62 | $75 |
| January 2013 | $70.44 | $75 |
| December 2012 | $66.10 | $70.50 |
| November 2012 | $65.26 | $70 |
| October 2012 | $64.93 | $69.75 |
| September 2012 | $64.71 | $69.51 |
| August 2012 | $65.63 | $70.50 |
| July 2012 | $64.14 | $69 |
| June 2012 | $64.30 | $69 |
| May 2012 | $64.14 | $69 |
| April 2012 | $64.05 | $69 |
| March 2012 | $59.47 | $64.06 |
| February 2012 | $57.70 | $62 |
| January 2012 | $57.47 | $62 |
| December 2011 | $57.47 | $62 |
| November 2011 | $60.25 | $65 |
| October 2011 | $57.61 | $62.25 |
| September 2011 | $55.52 | $60 |
| August 2011 | $55.66 | $60 |
| July 2011 | $55.43 | $60 |
| June 2011 | $48.16 | $52 |
| May 2011 | $48.04 | $52 |
| April 2011 | $47.03 | $51 |
| March 2011 | $46.10 | $50 |
| February 2011 | $46.10 | $50 |
| January 2011 | $46.01 | $50 |
| December 2010 | $44.17 | $48 |
| November 2010 | $40.12 | $43.50 |
| October 2010 | $39.95 | $43.50 |
| September 2010 | $39.04 | $42.51 |
| August 2010 | $44.31 | $48.25 |
| July 2010 | $44.45 | $48.50 |
| June 2010 | $44.68 | $48.75 |
| May 2010 | $42.62 | $46.50 |
| April 2010 | $44.44 | $48.60 |
| March 2010 | $39.32 | $43 |
| February 2010 | $38.50 | $42.10 |
| January 2010 | $38.31 | $42 |
| December 2009 | $36.49 | $40 |
| November 2009 | $37.45 | $41.05 |
| October 2009 | $38.91 | $42.75 |
| September 2009 | $40.96 | $45 |
| August 2009 | $40.96 | $45 |
| July 2009 | $30.86 | $34 |
| June 2009 | $32.67 | $36 |
| May 2009 | $35.40 | $39 |
| April 2009 | $38.03 | $42 |
| March 2009 | $40.74 | $45 |
| February 2009 | $33.50 | $37 |
| January 2009 | $33.50 | $37 |
| December 2008 | $54.18 | $60 |
| November 2008 | $54.18 | $60 |
| October 2008 | $78.46 | $87 |
| September 2008 | $79.37 | $88 |
| August 2008 | $81.17 | $90 |
| July 2008 | $78.38 | $87 |
| June 2008 | $85.58 | $95 |
| May 2008 | $81.98 | $91 |
| April 2008 | $81.89 | $91 |
| March 2008 | $79.19 | $88 |
| February 2008 | $93.59 | $104 |
| January 2008 | $104.39 | $116 |
| December 2007 | $110.59 | $123 |
| November 2007 | $121.38 | $135 |
| August 2007 | $122.19 | $136 |
| July 2007 | $134.67 | $150 |
| June 2007 | $138.26 | $154 |
| May 2007 | $138.26 | $154 |
| April 2007 | $138.17 | $154 |
| March 2007 | $136.38 | $152 |
| February 2007 | $135.48 | $151 |
| January 2007 | $130.10 | $145 |
| December 2006 | $130.01 | $145 |
| October 2006 | $127.32 | $142 |
| September 2006 | $130.01 | $145 |
| August 2006 | $128.21 | $143 |
| July 2006 | $126.42 | $141 |
| June 2006 | $125.52 | $140 |
| May 2006 | $122.83 | $137 |
| April 2006 | $125.52 | $140 |
| March 2006 | $123.73 | $138 |
| February 2006 | $121.04 | $135 |
| January 2006 | $116.56 | $130 |
| October 2005 | $118.35 | $132 |
| September 2005 | $111.18 | $124 |
| July 2005 | $100.87 | $112.50 |
| June 2005 | $95.04 | $106 |
| May 2005 | $99.52 | $111 |
| April 2005 | $98.62 | $110 |
| March 2005 | $94.59 | $105.50 |
| January 2005 | $86.07 | $96 |
| November 2004 | $86.97 | $97 |
| September 2004 | $84.50 | $94.25 |
| August 2004 | $85.18 | $95 |
| July 2004 | $85.18 | $95 |
| June 2004 | $89.66 | $100 |
| May 2004 | $85.18 | $95 |
| April 2004 | $83.38 | $93 |
| January 2004 | $76.43 | $85.25 |
| December 2003 | $75.40 | $84.10 |
| November 2003 | $70.83 | $79 |
| October 2003 | $69.49 | $77.50 |
| March 2000 | $36.78 | $41.02 |
| February 2000 | $36.78 | $41.02 |
| January 2000 | $37.60 | $41.93 |
| November 1999 | $37.90 | $42.27 |
| September 1999 | $35.86 | $40 |
| July 1999 | $34.34 | $38.30 |
| May 1999 | $32.20 | $35.91 |
| April 1999 | $28.12 | $31.36 |
| March 1999 | $32.60 | $36.36 |
| February 1999 | $31.28 | $34.89 |
| January 1999 | $30.97 | $34.54 |
| December 1998 | $31.18 | $34.77 |
| October 1998 | $31.18 | $34.77 |
| September 1998 | $31.48 | $35.11 |
| August 1998 | $36.68 | $40.91 |
| June 1998 | $32.20 | $35.91 |
| February 1998 | $29.75 | $33.18 |
| January 1998 | $27.30 | $30.45 |
| December 1997 | $24.86 | $27.73 |
| October 1997 | $24.86 | $27.73 |
| September 1997 | $24.45 | $27.27 |
| July 1997 | $24.86 | $27.73 |
| June 1997 | $22.82 | $25.45 |
| April 1997 | $22.42 | $25 |
| March 1997 | $19.97 | $22.27 |
| February 1997 | $22.42 | $25 |
| January 1997 | $18.95 | $21.14 |
| November 1996 | $19.77 | $22.05 |
| October 1996 | $18.14 | $20.23 |
| September 1996 | $17.93 | $20 |
| September 1995 | $18.85 | $21.02 |
RCBC
Price: $225.25
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 4.64%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 30.14 USD
P/E Ratio: 7.19
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 319.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 5.32%
DGR5: 6.93%
DGR10: 10.48%