Rbaz Bancorp Inc (OP: RBAZ )
18.94
-0.01
(-0.05%)
Streaming Delayed Price
Updated: 10:14 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 4.160 | 4.184 | 4.010 | 4.010 | 6,100 | -0.19(-4.52%) |
| Apr 19, 2016 | 4.200 | 4.200 | 4.200 | 0 | -0.15(-3.45%) | |
| Apr 15, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.28(+6.88%) | |
| Apr 14, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 2,000 | +0.02(+0.49%) |
| Apr 12, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
| Apr 06, 2016 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
| Mar 31, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
| Mar 30, 2016 | 4.110 | 4.110 | 4.100 | 4.100 | 400 | +0.00(+0.00%) |
| Mar 21, 2016 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
| Mar 08, 2016 | 4.150 | 4.150 | 4.150 | 0 | -0.35(-7.78%) | |
| Feb 18, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.20(-4.26%) | |
| Jan 29, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.50(+11.90%) | |
| Dec 24, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Dec 21, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Dec 02, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
| Nov 03, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.08(+1.97%) | |
| Oct 21, 2015 | 4.070 | 4.070 | 4.070 | 0 | -0.01(-0.25%) | |
| Oct 19, 2015 | 4.080 | 4.080 | 4.080 | 0 | +0.01(+0.25%) | |
| Oct 13, 2015 | 4.070 | 4.070 | 4.070 | 0 | -0.13(-3.10%) | |
| Oct 12, 2015 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.13(+3.19%) |
| Oct 09, 2015 | 4.070 | 4.070 | 4.070 | 4.070 | 3,000 | -0.01(-0.25%) |
| Oct 08, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 1,710 | -0.02(-0.49%) |
| Oct 05, 2015 | 4.100 | 4.100 | 4.100 | 90 | -0.05(-1.20%) | |
| Oct 01, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.14(+3.49%) | |
| Sep 23, 2015 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Sep 18, 2015 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
| Sep 17, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 6,699 | +0.00(+0.00%) |
| Sep 15, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) | |
| Sep 10, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
| Sep 09, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 3,500 | +0.10(+2.41%) |
| Aug 31, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
| Aug 26, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.41%) | |
| Aug 25, 2015 | 4.250 | 4.250 | 4.150 | 4.150 | 9,904 | -0.20(-4.60%) |
| Aug 24, 2015 | 4.370 | 4.370 | 4.350 | 4.350 | 293 | -0.24(-5.23%) |
| Aug 10, 2015 | 4.590 | 4.590 | 4.590 | 0 | +0.09(+2.00%) | |
| Aug 05, 2015 | 4.500 | 4.500 | 4.500 | 0 | -0.08(-1.75%) | |
| Aug 03, 2015 | 4.580 | 4.580 | 4.580 | 0 | +0.22(+5.05%) | |
| Jul 30, 2015 | 4.360 | 4.360 | 4.360 | 0 | -0.14(-3.11%) | |
| Jul 29, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 400 | -0.10(-2.17%) |
| Jul 23, 2015 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jul 22, 2015 | 4.560 | 4.600 | 4.550 | 4.600 | 4,300 | +0.04(+0.88%) |
| Jul 17, 2015 | 4.560 | 4.560 | 4.560 | 0 | -0.00(-0.02%) | |
| Jul 15, 2015 | 4.561 | 4.561 | 4.561 | 0 | -0.44(-8.78%) | |
| Jul 10, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 02, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.06(+1.21%) | |
| Jun 29, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.34(+7.39%) | |
| Jun 22, 2015 | 4.600 | 4.600 | 4.600 | 0 | -0.25(-5.15%) | |
| Jun 08, 2015 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
| Jun 03, 2015 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
| Jun 01, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.03(+0.60%) | |
| May 29, 2015 | 4.790 | 5.000 | 4.790 | 4.970 | 300 | +0.17(+3.54%) |
| May 28, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | -0.30(-5.88%) |
| May 26, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
| May 22, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| May 21, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 4,700 | +0.01(+0.30%) |
| May 20, 2015 | 5.000 | 5.000 | 4.900 | 4.985 | 1,813 | -0.06(-1.29%) |
| May 18, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
| May 15, 2015 | 5.000 | 5.000 | 4.900 | 4.900 | 2,160 | -0.10(-2.00%) |
| May 12, 2015 | 5.000 | 5.000 | 5.000 | 50 | -0.65(-11.50%) | |
| May 11, 2015 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | +0.06(+1.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
