Skip to main content

First Pactrust Bancorp (NY: BANC )

11.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 11.93 12.01 11.61 11.96 2,195,977 +0.00(+0.00%)
Nov 27, 2023 12.29 12.38 11.90 11.96 2,273,056 -0.42(-3.39%)
Nov 24, 2023 12.37 12.49 12.24 12.38 782,242 -0.06(-0.48%)
Nov 22, 2023 12.54 12.57 12.23 12.44 1,436,304 +0.00(+0.00%)
Nov 21, 2023 12.76 12.76 12.41 12.44 1,361,049 -0.37(-2.89%)
Nov 20, 2023 12.54 12.81 12.43 12.81 1,221,189 +0.20(+1.59%)
Nov 17, 2023 12.47 12.62 12.32 12.61 1,000,899 +0.34(+2.77%)
Nov 16, 2023 12.55 12.55 12.18 12.27 1,027,695 -0.36(-2.85%)
Nov 15, 2023 12.49 12.73 12.48 12.63 1,625,998 +0.13(+1.04%)
Nov 14, 2023 12.00 12.53 12.00 12.50 2,709,233 +1.14(+10.04%)
Nov 13, 2023 11.27 11.40 11.10 11.36 839,232 +0.05(+0.44%)
Nov 10, 2023 11.50 11.60 11.20 11.31 1,373,529 -0.09(-0.79%)
Nov 09, 2023 11.87 11.94 11.35 11.40 1,351,090 -0.41(-3.47%)
Nov 08, 2023 12.14 12.14 11.57 11.81 1,616,635 -0.27(-2.24%)
Nov 07, 2023 12.31 12.35 12.03 12.08 1,369,421 -0.25(-2.03%)
Nov 06, 2023 12.80 12.85 12.26 12.33 1,319,573 -0.39(-3.07%)
Nov 03, 2023 12.42 12.92 12.42 12.72 2,371,747 +0.66(+5.47%)
Nov 02, 2023 11.55 12.11 11.51 12.06 2,171,831 +0.75(+6.63%)
Nov 01, 2023 11.15 11.34 10.95 11.31 1,519,270 +0.10(+0.89%)
Oct 31, 2023 10.94 11.37 10.81 11.21 1,922,802 +0.32(+2.94%)
Oct 30, 2023 10.89 11.09 10.60 10.89 1,691,999 +0.07(+0.65%)
Oct 27, 2023 11.10 11.23 10.53 10.82 3,564,148 -0.34(-3.05%)
Oct 26, 2023 10.71 11.21 10.71 11.16 2,427,219 +0.43(+4.01%)
Oct 25, 2023 10.77 11.03 10.04 10.73 4,601,075 -0.15(-1.38%)
Oct 24, 2023 11.71 11.71 9.960 10.88 10,273,976 -0.39(-3.46%)
Oct 23, 2023 11.32 11.60 11.16 11.27 2,363,658 -0.11(-0.97%)
Oct 20, 2023 12.17 12.39 11.37 11.38 4,573,646 -0.98(-7.93%)
Oct 19, 2023 12.31 12.73 12.20 12.36 1,720,993 +0.06(+0.49%)
Oct 18, 2023 12.48 12.51 12.29 12.30 1,311,618 -0.34(-2.69%)
Oct 17, 2023 12.25 12.95 12.17 12.64 1,497,113 +0.29(+2.35%)
Oct 16, 2023 12.62 12.62 12.28 12.35 1,333,290 -0.08(-0.64%)
Oct 13, 2023 12.90 13.03 12.31 12.43 1,648,718 -0.39(-3.04%)
Oct 12, 2023 12.61 12.87 12.26 12.82 1,723,000 +0.23(+1.83%)
Oct 11, 2023 12.67 12.93 12.52 12.59 2,292,557 -0.02(-0.16%)
Oct 10, 2023 12.44 12.73 12.43 12.61 2,311,469 +0.30(+2.44%)
Oct 09, 2023 12.12 12.44 12.06 12.31 2,018,695 -0.05(-0.40%)
Oct 06, 2023 11.84 12.41 11.71 12.36 1,572,026 +0.30(+2.49%)
Oct 05, 2023 11.92 12.12 11.80 12.06 1,356,828 +0.13(+1.09%)
Oct 04, 2023 11.42 11.95 11.41 11.93 1,679,691 +0.26(+2.23%)
Oct 03, 2023 12.00 12.03 11.50 11.67 1,552,122 -0.39(-3.23%)
Oct 02, 2023 12.34 12.43 11.93 12.06 1,440,313 -0.32(-2.58%)
Sep 29, 2023 12.24 12.58 12.21 12.38 1,018,759 +0.27(+2.23%)
Sep 28, 2023 12.02 12.37 11.98 12.11 954,261 +0.01(+0.08%)
Sep 27, 2023 12.10 12.18 11.91 12.10 1,887,304 +0.11(+0.92%)
Sep 26, 2023 12.08 12.38 11.94 11.99 1,267,571 -0.16(-1.32%)
Sep 25, 2023 11.81 12.21 12.07 12.15 1,341,205 +0.24(+2.02%)
Sep 22, 2023 12.06 12.09 11.83 11.91 1,056,853 -0.09(-0.75%)
Sep 21, 2023 12.13 12.34 11.91 12.00 1,429,705 -0.31(-2.52%)
Sep 20, 2023 12.26 12.55 12.19 12.31 649,047 +0.16(+1.32%)
Sep 19, 2023 12.34 12.40 12.11 12.15 624,734 -0.11(-0.90%)
Sep 18, 2023 12.69 12.69 12.26 12.26 694,791 -0.49(-3.84%)
Sep 15, 2023 12.80 12.90 12.50 12.75 2,163,619 -0.18(-1.39%)
Sep 14, 2023 12.58 12.94 12.49 12.93 1,409,274 +0.48(+3.86%)
Sep 13, 2023 12.61 12.64 12.12 12.45 1,378,347 -0.13(-1.03%)
Sep 12, 2023 12.54 12.78 12.47 12.58 938,171 +0.09(+0.71%)
Sep 11, 2023 12.36 12.56 12.25 12.49 988,408 +0.16(+1.29%)
Sep 08, 2023 12.04 12.33 11.82 12.33 2,811,137 +0.35(+2.90%)
Sep 07, 2023 12.34 12.40 11.97 11.98 802,912 -0.41(-3.28%)
Sep 06, 2023 12.49 12.58 12.23 12.39 1,050,807 -0.10(-0.79%)
Sep 05, 2023 12.65 12.74 12.41 12.49 887,292 -0.28(-2.18%)
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.