U.S. markets open in 8 hours 23 minutes
F S&P 500
5,206.75 -6.00 (-0.12%) F Dow Jones
39,162.00 -33.00 (-0.08%) F Nasdaq
18,152.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,059.80 -5.00 (-0.24%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,321.10 -1.20 (-0.05%)
River City Bank (RCBC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:38AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
| 07 may 2024 | 271.99 | 271.99 | 255.01 | 255.01 | 255.01 | 100 |
| 06 may 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 06 may 2024 | 0.37 Dividendo | |||||
| 03 may 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.63 | - |
| 02 may 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 254.63 | 200 |
| 01 may 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.25 | 100 |
| 30 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 29 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 26 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 25 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 24 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 23 abr 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.61 | - |
| 22 abr 2024 | 240.00 | 253.99 | 237.22 | 252.98 | 252.61 | 300 |
| 19 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.65 | - |
| 18 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.65 | 100 |
| 17 abr 2024 | 241.11 | 241.11 | 241.11 | 241.11 | 240.76 | - |
| 16 abr 2024 | 241.11 | 241.11 | 241.11 | 241.11 | 240.76 | - |
| 15 abr 2024 | 241.11 | 241.11 | 241.11 | 241.11 | 240.76 | 100 |
| 12 abr 2024 | 254.00 | 254.00 | 235.00 | 236.53 | 236.19 | 200 |
| 11 abr 2024 | 253.95 | 254.00 | 253.95 | 254.00 | 253.63 | 100 |
| 10 abr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 250.89 | - |
| 09 abr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 250.89 | - |
| 08 abr 2024 | 251.00 | 251.25 | 250.60 | 251.25 | 250.89 | 100 |
| 05 abr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 04 abr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 03 abr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | 100 |
| 02 abr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | 100 |
| 01 abr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 28 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 27 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 26 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | 100 |
| 25 mar 2024 | 250.75 | 250.75 | 250.60 | 250.60 | 250.24 | 100 |
| 22 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 21 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 20 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 19 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 18 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 15 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 14 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 13 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 12 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | - |
| 11 mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.24 | 100 |
| 08 mar 2024 | 251.00 | 251.00 | 250.60 | 250.60 | 250.24 | 100 |
| 07 mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | - |
| 06 mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | - |
| 05 mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | - |
| 04 mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | - |
| 01 mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | 100 |
| 29 feb 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | - |
| 28 feb 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.14 | 200 |
| 27 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 26 feb 2024 | 258.25 | 258.25 | 250.00 | 250.00 | 249.64 | 1,000 |
| 23 feb 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 257.88 | - |
| 22 feb 2024 | 258.00 | 258.00 | 254.60 | 254.60 | 254.23 | 200 |
| 21 feb 2024 | 254.44 | 258.00 | 254.44 | 254.44 | 254.07 | 900 |
| 20 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| 16 feb 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 257.63 | 100 |
| 15 feb 2024 | 251.00 | 258.00 | 250.00 | 258.00 | 257.63 | 400 |
| 14 feb 2024 | 255.00 | 258.00 | 251.00 | 258.00 | 257.63 | 200 |
| 13 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.04 | - |
| 12 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.04 | - |
| 09 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.04 | - |
| 08 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.04 | - |
| 07 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.04 | 100 |
| 06 feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.64 | - |
| 05 feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.64 | - |
| 05 feb 2024 | 0.37 Dividendo | |||||
| 02 feb 2024 | 248.00 | 248.00 | 245.00 | 245.00 | 244.28 | 200 |
| 01 feb 2024 | 257.24 | 257.24 | 257.24 | 257.24 | 256.48 | - |
| 31 ene 2024 | 245.00 | 257.24 | 245.00 | 257.24 | 256.48 | 100 |
| 30 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.29 | 100 |
| 29 ene 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 236.55 | - |
| 26 ene 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 236.55 | - |
| 25 ene 2024 | 235.00 | 237.25 | 235.00 | 237.25 | 236.55 | 100 |
| 24 ene 2024 | 228.03 | 228.03 | 228.03 | 228.03 | 227.36 | - |
| 23 ene 2024 | 228.03 | 228.03 | 228.03 | 228.03 | 227.36 | - |
| 22 ene 2024 | 228.03 | 228.03 | 228.03 | 228.03 | 227.36 | 100 |
| 19 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 18 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 17 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 16 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 12 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 11 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 10 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 09 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 08 ene 2024 | 226.61 | 226.61 | 226.61 | 226.61 | 225.94 | - |
| 05 ene 2024 | 228.00 | 228.00 | 226.61 | 226.61 | 225.94 | 100 |
| 04 ene 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.33 | - |
| 03 ene 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.33 | 100 |
| 02 ene 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 224.58 | - |
| 29 dic 2023 | 225.25 | 225.25 | 225.25 | 225.25 | 224.58 | - |
| 28 dic 2023 | 225.25 | 225.25 | 225.25 | 225.25 | 224.58 | 100 |
| 27 dic 2023 | 228.00 | 229.00 | 228.00 | 229.00 | 228.32 | 100 |
| 26 dic 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.33 | - |
| 22 dic 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.33 | - |
| 21 dic 2023 | 223.00 | 228.00 | 223.00 | 228.00 | 227.33 | 800 |
| 20 dic 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 220.94 | - |
| 19 dic 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 220.94 | - |
| 18 dic 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 220.94 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.