Indicators

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.33	10.56	9.817	10.11	440,085	-0.42(-3.95%)
May 28, 2020	11.66	11.66	10.50	10.53	383,921	-0.85(-7.47%)
May 27, 2020	11.28	11.69	11.05	11.38	449,294	+0.66(+6.12%)
May 26, 2020	10.19	10.81	10.18	10.72	340,124	+0.89(+9.01%)
May 22, 2020	9.909	9.973	9.515	9.835	116,410	+0.06(+0.57%)
May 21, 2020	9.853	10.09	9.724	9.779	175,981	-0.15(-1.49%)
May 20, 2020	9.521	10.04	9.401	9.927	289,319	+0.69(+7.50%)
May 19, 2020	9.502	9.779	9.096	9.235	437,907	-0.37(-3.85%)
May 18, 2020	8.182	9.613	8.182	9.604	546,945	+1.86(+23.96%)
May 15, 2020	7.720	7.849	7.628	7.748	500,727	-0.01(-0.12%)
May 14, 2020	7.794	8.016	7.480	7.757	587,874	-0.33(-4.11%)
May 13, 2020	8.089	8.145	7.697	8.089	362,177	-0.20(-2.45%)
May 12, 2020	9.170	9.188	8.246	8.293	253,453	-0.84(-9.20%)
May 11, 2020	9.530	9.530	9.078	9.133	264,790	-0.68(-6.96%)
May 08, 2020	9.428	9.853	9.188	9.816	258,485	+0.69(+7.59%)
May 07, 2020	8.939	9.382	8.902	9.124	277,698	+0.32(+3.67%)
May 06, 2020	8.985	9.096	8.524	8.801	292,943	-0.14(-1.55%)
May 05, 2020	9.299	9.512	8.884	8.939	239,006	-0.05(-0.51%)
May 04, 2020	9.170	9.281	8.819	8.985	263,365	-0.46(-4.89%)

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.