Advertisement
Advertisement
RBAZ Bancorp, Inc. (RBAZ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jun 30, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,600 |
| Jun 29, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jun 28, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Jun 27, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jun 24, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jun 23, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 7,000 |
| Jun 22, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jun 21, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jun 17, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| Jun 16, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 15, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 14, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 13, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 10, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 09, 2022 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 200 |
| Jun 08, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| Jun 07, 2022 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 10,100 |
| Jun 06, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 03, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 02, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 01, 2022 | 10.15 | 10.15 | 9.96 | 9.96 | 9.96 | 20,200 |
| May 31, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| May 27, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| May 26, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| May 25, 2022 | 9.98 | 9.98 | 9.91 | 9.91 | 9.91 | 1,600 |
| May 24, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,900 |
| May 23, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 20, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 19, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 18, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 17, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 16, 2022 | 10.10 | 10.10 | 9.36 | 9.70 | 9.70 | 2,600 |
| May 13, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 12, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 11, 2022 | 10.33 | 10.33 | 10.10 | 10.10 | 10.10 | 2,100 |
| May 10, 2022 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 600 |
| May 09, 2022 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | 5,800 |
| May 06, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| May 05, 2022 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | 4,300 |
| May 04, 2022 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 2,400 |
| May 03, 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
| May 02, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 29, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 28, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 27, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 26, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 25, 2022 | 10.62 | 10.62 | 10.30 | 10.41 | 10.41 | 24,700 |
| Apr 22, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Apr 21, 2022 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | 800 |
| Apr 20, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 19, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 18, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 14, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 13, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 12, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
| Apr 08, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 07, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 06, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 05, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| Apr 04, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Apr 01, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 31, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 30, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 29, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 28, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 25, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 24, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 23, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 22, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 21, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 18, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 17, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 16, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 15, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 14, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 11, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| Mar 10, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 09, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 08, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 07, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| Mar 04, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 6,900 |
| Mar 03, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 02, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6,800 |
| Mar 01, 2022 | 10.68 | 10.68 | 10.60 | 10.68 | 10.68 | 1,000 |
| Feb 28, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| Feb 25, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 8,500 |
| Feb 24, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 23, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 32,800 |
| Feb 22, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 18, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 17, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 25,300 |
| Feb 16, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Feb 15, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Feb 14, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
| Feb 11, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 10, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 09, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 08, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
