River City Bank Stock Price History
NASDAQ: RCBCFinanceMajor BanksUSD
54.98+0.28 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCBC price history at a glance
The price history for River City Bank (RCBC) on this page begins on January 28, 2008, when the stock closed at $11.60; it most recently closed at $54.98 on October 5, 2026. The highest price in this record is $55.77, reached on October 5, 2026; the latest close is 1.4% below that peak. Across the 17 complete calendar years in the table, RCBC finished higher in 12 and lower in 5. Its best year was 2021 (+66.9%) and its worst was 2009 (-33.3%).
Over roughly 19 years the share price changed +374.0%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, RCBC has gained 42.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $55.77
- Date of high
- Oct 5, 2026
- Low since 2008
- $2.21
- Date of low
- Mar 9, 2009
- 52-week high
- $55.77
- 52-week low
- $38.20
- Last close
- $54.98
RCBC returns
1 week
+1.50%
1 month
+4.62%
3 months
+25.24%
6 months
+30.28%
Year to date
+25.30%
1 year
+42.07%
3 years
+189.37%
5 years
+96.36%
RCBC price return, excluding dividends.
RCBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.98 | +27.86% |
| 2025 | 43.00 | +38.71% |
| 2024 | 31.00 | +37.62% |
| 2023 | 22.53 | -6.15% |
| 2022 | 24.00 | -11.76% |
| 2021 | 27.20 | +66.87% |
| 2020 | 16.30 | -22.38% |
| 2019 | 21.00 | +22.59% |
| 2018 | 17.13 | -8.40% |
| 2017 | 18.70 | +33.57% |
| 2016 | 14.00 | +15.70% |
| 2015 | 12.10 | +0.83% |
| 2014 | 12.00 | +20.00% |
| 2013 | 10.00 | +35.14% |
| 2012 | 7.40 | +19.35% |
| 2011 | 6.20 | +29.17% |
| 2010 | 4.80 | +20.00% |
| 2009 | 4.00 | -33.33% |
| 2008* | 6.00 | -48.28% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
RCBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.94 | 55.14 | 54.55 | 54.98 | +0.51% | |
| 54.88 | 55.00 | 53.98 | 54.70 | +0.09% | |
| 54.59 | 55.01 | 53.58 | 54.65 | -0.09% | |
| 54.73 | 55.50 | 53.93 | 54.70 | +0.46% | |
| 54.47 | 55.77 | 54.00 | 54.45 | +0.52% | |
| 52.38 | 54.52 | 52.38 | 54.17 | +3.50% | |
| 51.00 | 52.87 | 50.90 | 52.34 | +2.23% | |
| 51.37 | 51.85 | 50.30 | 51.20 | -0.74% | |
| 50.48 | 51.66 | 50.14 | 51.58 | +1.98% | |
| 51.24 | 51.25 | 50.26 | 50.58 | -0.98% | |
| 50.40 | 51.50 | 50.23 | 51.08 | +1.11% | |
| 50.82 | 51.10 | 50.31 | 50.52 | -0.98% | |
| 51.95 | 51.95 | 50.98 | 51.02 | -1.35% | |
| 52.69 | 52.84 | 51.60 | 51.72 | -1.69% | |
| 52.42 | 53.04 | 51.75 | 52.61 | +0.36% | |
| 52.80 | 53.23 | 50.96 | 52.42 | -1.04% | |
| 52.90 | 53.63 | 52.45 | 52.97 | +0.42% | |
| 52.82 | 54.19 | 51.91 | 52.75 | -0.81% | |
| 52.44 | 53.25 | 52.44 | 53.18 | +0.72% | |
| 52.04 | 53.12 | 51.89 | 52.80 | +1.07% | |
| 52.71 | 52.80 | 51.21 | 52.24 | -0.85% | |
| 52.80 | 53.00 | 52.48 | 52.69 | +0.27% | |
| 52.94 | 53.45 | 52.38 | 52.55 | -0.85% | |
| 53.20 | 54.88 | 52.53 | 53.00 | -0.08% | |
| 52.25 | 53.31 | 52.25 | 53.04 | +1.88% | |
| 52.20 | 52.20 | 48.05 | 52.06 | -0.15% | |
| 51.03 | 53.48 | 50.40 | 52.14 | +1.50% | |
| 51.06 | 51.89 | 49.49 | 51.37 | +0.41% | |
| 50.55 | 51.16 | 50.00 | 51.16 | +0.57% | |
| 50.14 | 50.98 | 49.35 | 50.87 | +2.13% | |
| 50.03 | 50.24 | 49.08 | 49.81 | -0.44% | |
| 49.68 | 50.19 | 49.50 | 50.03 | +1.07% | |
| 49.54 | 49.54 | 48.84 | 49.50 | +0.30% | |
| 50.01 | 50.01 | 49.25 | 49.35 | +0.63% | |
| 48.78 | 49.38 | 48.45 | 49.04 | +0.53% | |
| 48.17 | 49.08 | 48.00 | 48.78 | +1.27% | |
| 48.39 | 48.40 | 47.75 | 48.17 | -0.45% | |
| 47.71 | 48.48 | 47.60 | 48.39 | +1.15% | |
| 47.50 | 47.84 | 47.50 | 47.84 | +0.38% | |
| 47.13 | 47.94 | 47.03 | 47.66 | +0.34% | |
| 47.25 | 47.57 | 47.22 | 47.50 | +0.66% | |
| 47.01 | 47.29 | 47.01 | 47.19 | 0.00% | |
| 47.00 | 47.19 | 46.59 | 47.19 | +0.23% | |
| 47.00 | 47.50 | 46.34 | 47.08 | +0.17% | |
| 46.81 | 47.20 | 46.35 | 47.00 | +0.43% | |
| 45.00 | 47.15 | 45.00 | 46.80 | -5.55% | |
| 48.22 | 49.99 | 48.22 | 49.55 | +2.76% | |
| 48.33 | 48.33 | 48.01 | 48.22 | -0.29% | |
| 47.60 | 48.36 | 47.60 | 48.36 | +0.75% | |
| 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | |
| 47.74 | 48.00 | 47.74 | 48.00 | +1.72% | |
| 47.95 | 47.95 | 47.19 | 47.19 | -0.72% | |
| 47.53 | 47.53 | 47.53 | 47.53 | -0.77% | |
| 47.45 | 47.90 | 46.76 | 47.90 | -0.15% | |
| 45.35 | 47.97 | 45.35 | 47.97 | +5.96% | |
| 45.25 | 45.27 | 44.81 | 45.27 | +0.60% | |
| 44.94 | 45.00 | 44.94 | 45.00 | +1.10% | |
| 44.58 | 44.58 | 44.51 | 44.51 | +0.02% | |
| 44.75 | 44.75 | 44.50 | 44.50 | -0.56% | |
| 44.50 | 44.75 | 44.20 | 44.75 | 0.00% | |
| 44.20 | 44.80 | 44.20 | 44.75 | +1.70% | |
| 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | |
| 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | |
| 43.99 | 44.10 | 43.99 | 44.00 | +0.23% | |
| 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | |
| 43.85 | 43.90 | 43.85 | 43.90 | +0.57% | |
| 43.50 | 43.65 | 43.50 | 43.65 | +0.58% | |
| 43.40 | 43.65 | 43.40 | 43.40 | +1.52% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | -2.17% | |
| 43.00 | 43.70 | 43.00 | 43.70 | +0.58% | |
| 43.45 | 43.45 | 43.45 | 43.45 | +0.58% | |
| 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | |
| 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | |
| 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | |
| 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | |
| 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | |
| 43.20 | 43.20 | 43.20 | 43.20 | -0.12% | |
| 43.00 | 43.25 | 43.00 | 43.25 | +0.60% | |
| 42.70 | 42.99 | 42.70 | 42.99 | +1.15% | |
| 42.00 | 42.50 | 42.00 | 42.50 | +1.43% | |
| 41.70 | 42.00 | 41.70 | 41.90 | +0.70% | |
| 41.61 | 41.61 | 41.61 | 41.61 | -0.22% | |
| 41.70 | 41.70 | 41.70 | 41.70 | +0.48% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.40 | 41.50 | 41.40 | 41.50 | +0.24% | |
| 41.40 | 41.40 | 41.40 | 41.40 | +0.36% | |
| 41.25 | 41.25 | 41.25 | 41.25 | 0.00% | |
| 41.04 | 41.25 | 41.00 | 41.25 | 0.00% | |
| 41.15 | 41.25 | 41.04 | 41.25 | 0.00% | |
| 41.25 | 41.25 | 41.25 | 41.25 | +0.24% | |
| 41.27 | 41.27 | 41.15 | 41.15 | -0.24% | |
| 41.00 | 41.25 | 41.00 | 41.25 | +0.12% | |
| 41.20 | 41.20 | 41.20 | 41.20 | 0.00% | |
| 41.20 | 41.20 | 41.20 | 41.20 | 0.00% | |
| 41.20 | 41.20 | 40.75 | 41.20 | +0.61% | |
| 40.95 | 40.95 | 40.95 | 40.95 | -0.12% | |
| 41.00 | 41.00 | 41.00 | 41.00 | +0.02% | |
| 41.22 | 41.22 | 40.99 | 40.99 | -0.02% | |
| 41.00 | 41.00 | 41.00 | 41.00 | -0.61% | |
| 41.25 | 41.25 | 41.25 | 41.25 | -0.12% | |
| 41.22 | 41.30 | 41.22 | 41.30 | 0.00% | |
| 41.30 | 41.30 | 41.30 | 41.30 | -0.24% | |
| 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | |
| 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | |
| 41.21 | 41.40 | 41.21 | 41.40 | +0.46% | |
| 41.22 | 41.40 | 41.21 | 41.21 | -0.19% | |
| 41.29 | 41.29 | 41.29 | 41.29 | -0.27% | |
| 41.20 | 41.40 | 41.20 | 41.40 | +0.98% | |
| 40.70 | 41.00 | 40.70 | 41.00 | 0.00% | |
| 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | |
| 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | |
| 41.00 | 41.00 | 41.00 | 41.00 | +0.24% | |
| 40.74 | 40.90 | 40.74 | 40.90 | -0.70% | |
| 40.90 | 41.19 | 40.70 | 41.19 | +1.35% | |
| 40.92 | 40.92 | 40.64 | 40.64 | -0.88% | |
| 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | |
| 40.80 | 41.20 | 40.65 | 41.20 | 0.00% | |
| 41.40 | 41.40 | 40.65 | 41.20 | +1.35% | |
| 41.00 | 41.00 | 40.65 | 40.65 | -0.51% | |
| 40.86 | 40.86 | 40.86 | 40.86 | 0.00% | |
| 41.00 | 41.00 | 40.55 | 40.86 | -0.70% | |
| 41.50 | 41.50 | 41.00 | 41.15 | -2.49% | |
| 42.00 | 42.20 | 42.00 | 42.20 | +1.39% | |
| 41.62 | 41.62 | 41.62 | 41.62 | 0.00% | |
| 41.62 | 41.62 | 41.62 | 41.62 | +0.05% | |
| 41.60 | 41.60 | 41.60 | 41.60 | -0.05% | |
| 41.61 | 41.65 | 41.61 | 41.62 | -0.19% | |
| 41.70 | 41.70 | 41.70 | 41.70 | -0.36% | |
| 42.00 | 42.00 | 41.75 | 41.85 | -0.36% | |
| 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | |
| 42.10 | 42.10 | 42.00 | 42.00 | -0.24% | |
| 42.10 | 42.10 | 42.10 | 42.10 | 0.00% | |
| 42.13 | 42.13 | 42.10 | 42.10 | -0.12% | |
| 42.15 | 42.15 | 42.15 | 42.15 | 0.00% | |
| 42.25 | 42.25 | 42.00 | 42.15 | +0.19% | |
| 42.01 | 42.11 | 42.00 | 42.07 | -0.07% | |
| 42.10 | 42.10 | 42.10 | 42.10 | 0.00% | |
| 42.25 | 42.25 | 42.00 | 42.10 | 0.00% | |
| 42.25 | 42.25 | 42.10 | 42.10 | -0.47% | |
| 42.30 | 42.30 | 42.30 | 42.30 | 0.00% | |
| 42.35 | 42.35 | 42.30 | 42.30 | -0.12% | |
| 42.50 | 42.50 | 42.28 | 42.35 | -0.35% | |
| 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | |
| 43.15 | 43.15 | 42.10 | 42.70 | -1.11% | |
| 43.00 | 43.19 | 43.00 | 43.18 | -0.05% | |
| 43.65 | 43.65 | 43.05 | 43.20 | -1.26% | |
| 43.75 | 43.75 | 43.75 | 43.75 | -0.46% | |
| 43.95 | 43.95 | 43.95 | 43.95 | -0.07% | |
| 43.98 | 43.98 | 43.98 | 43.98 | 0.00% | |
| 44.23 | 44.23 | 42.99 | 43.98 | +0.53% | |
| 44.34 | 44.34 | 43.75 | 43.75 | -1.53% | |
| 44.40 | 44.90 | 44.40 | 44.43 | -1.05% | |
| 44.90 | 44.90 | 44.90 | 44.90 | +1.29% | |
| 44.33 | 44.33 | 44.33 | 44.33 | -1.27% | |
| 45.00 | 45.00 | 44.80 | 44.90 | -1.12% | |
| 45.55 | 45.55 | 45.41 | 45.41 | +0.91% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 44.50 | 45.35 | 44.50 | 45.00 | +1.60% | |
| 44.07 | 44.29 | 44.07 | 44.29 | -1.58% | |
| 45.10 | 45.10 | 45.00 | 45.00 | +1.01% | |
| 44.55 | 44.55 | 44.55 | 44.55 | -0.69% | |
| 44.86 | 44.86 | 44.86 | 44.86 | 0.00% | |
| 44.86 | 44.86 | 44.86 | 44.86 | -0.31% | |
| 45.00 | 45.48 | 45.00 | 45.00 | +2.16% | |
| 44.05 | 44.05 | 44.05 | 44.05 | -0.79% | |
| 44.40 | 44.40 | 44.40 | 44.40 | +0.70% | |
| 44.09 | 44.09 | 44.09 | 44.09 | -0.90% | |
| 44.05 | 44.49 | 44.05 | 44.49 | +0.82% | |
| 44.01 | 44.13 | 44.01 | 44.13 | +1.54% | |
| 43.11 | 43.46 | 43.11 | 43.46 | +1.07% | |
| 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | |
| 43.00 | 43.00 | 43.00 | 43.00 | -0.58% | |
| 43.25 | 43.25 | 43.25 | 43.25 | +1.74% | |
| 43.50 | 43.50 | 42.51 | 42.51 | -1.41% | |
| 43.12 | 43.12 | 43.12 | 43.12 | 0.00% | |
| 43.00 | 43.50 | 43.00 | 43.12 | -0.76% | |
| 43.45 | 43.45 | 43.45 | 43.45 | +2.72% | |
| 42.17 | 43.50 | 42.17 | 42.30 | +0.48% | |
| 42.10 | 42.10 | 42.10 | 42.10 | 0.00% | |
| 42.17 | 42.17 | 42.10 | 42.10 | -2.07% | |
| 42.99 | 42.99 | 42.99 | 42.99 | 0.00% | |
| 42.10 | 42.99 | 42.10 | 42.99 | +2.11% | |
| 42.10 | 44.49 | 42.10 | 42.10 | -0.87% | |
| 42.47 | 42.47 | 42.47 | 42.47 | -0.07% | |
| 42.00 | 42.50 | 42.00 | 42.50 | 0.00% | |
| 42.65 | 42.65 | 42.00 | 42.50 | -0.35% | |
| 42.01 | 42.65 | 42.00 | 42.65 | +1.52% | |
| 43.00 | 43.00 | 42.01 | 42.01 | -2.30% | |
| 41.83 | 43.50 | 41.83 | 43.00 | -2.01% | |
| 45.33 | 45.33 | 43.73 | 43.88 | +1.46% | |
| 44.02 | 44.02 | 43.06 | 43.25 | +0.58% | |
| 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | |
| 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | |
| 43.00 | 43.00 | 43.00 | 43.00 | -2.82% | |
| 44.95 | 44.95 | 44.25 | 44.25 | -1.56% | |
| 44.75 | 44.95 | 43.33 | 44.95 | +5.15% | |
| 44.53 | 44.53 | 42.45 | 42.75 | -1.72% | |
| 43.99 | 44.75 | 42.00 | 43.50 | +0.39% | |
| 42.55 | 45.00 | 42.55 | 43.33 | +1.83% | |
| 50.00 | 50.00 | 42.46 | 42.55 | +0.21% | |
| 42.00 | 42.48 | 41.50 | 42.46 | +3.05% | |
| 42.00 | 42.00 | 41.20 | 41.20 | -0.23% | |
| 42.00 | 42.00 | 41.30 | 41.30 | -1.66% | |
| 40.34 | 42.00 | 40.34 | 42.00 | +2.44% | |
| 41.00 | 42.00 | 41.00 | 41.00 | +1.23% | |
| 42.48 | 42.48 | 40.00 | 40.50 | +1.25% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 39.60 | 40.00 | 39.60 | 40.00 | +0.76% | |
| 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | |
| 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | |
| 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | |
| 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | |
| 39.60 | 39.70 | 39.50 | 39.70 | +0.99% | |
| 39.69 | 39.69 | 39.21 | 39.31 | +0.28% | |
| 39.40 | 39.40 | 39.20 | 39.20 | -0.00% | |
| 39.20 | 39.20 | 39.20 | 39.20 | -0.53% | |
| 39.50 | 39.50 | 39.41 | 39.41 | -0.23% | |
| 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | |
| 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | |
| 39.40 | 39.50 | 39.40 | 39.50 | +0.87% | |
| 39.16 | 39.16 | 39.16 | 39.16 | 0.00% | |
| 39.40 | 39.50 | 39.16 | 39.16 | -1.36% | |
| 39.37 | 39.70 | 39.37 | 39.70 | +1.66% | |
| 38.96 | 39.05 | 38.76 | 39.05 | +0.23% | |
| 39.11 | 39.11 | 38.96 | 38.96 | -0.27% | |
| 39.10 | 39.10 | 39.07 | 39.07 | +0.01% | |
| 39.06 | 39.06 | 39.06 | 39.06 | 0.00% | |
| 39.58 | 39.58 | 39.06 | 39.06 | -1.11% | |
| 39.25 | 39.50 | 39.23 | 39.50 | +0.22% | |
| 39.80 | 39.80 | 39.42 | 39.42 | -1.21% | |
| 39.90 | 39.99 | 39.90 | 39.90 | +0.25% | |
| 39.99 | 39.99 | 39.80 | 39.80 | -0.30% | |
| 39.90 | 39.92 | 39.90 | 39.92 | +0.09% | |
| 39.90 | 39.90 | 39.89 | 39.89 | -0.04% | |
| 39.21 | 40.00 | 39.21 | 39.90 | -0.59% | |
| 39.20 | 40.14 | 38.50 | 40.14 | +1.35% | |
| 39.60 | 39.60 | 39.60 | 39.60 | -0.75% | |
| 39.50 | 39.90 | 39.50 | 39.90 | +2.32% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 38.70 | 39.00 | 38.70 | 39.00 | +1.81% | |
| 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | |
| 38.20 | 38.50 | 38.20 | 38.50 | -0.26% | |
| 38.60 | 38.60 | 38.60 | 38.60 | +0.78% | |
| 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | |
| 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | |
| 38.70 | 38.70 | 38.70 | 38.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCBC chart for longer ranges.