Indicators

First Pactrust Bancorp (NY: BANC )

13.72 -0.05 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.55	16.59	15.64	15.93	207,067	-0.67(-4.04%)
Jan 28, 2021	16.39	16.84	16.24	16.60	266,722	+0.53(+3.29%)
Jan 27, 2021	16.20	16.50	15.66	16.07	262,580	-0.72(-4.28%)
Jan 26, 2021	17.01	17.09	16.70	16.79	208,524	-0.18(-1.06%)
Jan 25, 2021	16.73	17.13	16.55	16.96	270,412	+0.05(+0.28%)
Jan 22, 2021	16.60	16.96	16.31	16.92	250,977	+0.25(+1.47%)
Jan 21, 2021	17.51	18.32	16.40	16.67	398,571	-0.29(-1.73%)
Jan 20, 2021	16.89	17.25	16.79	16.96	225,233	+0.18(+1.07%)
Jan 19, 2021	16.55	17.16	16.23	16.79	289,409	+0.32(+1.95%)
Jan 15, 2021	16.37	16.73	16.34	16.46	206,538	-0.31(-1.86%)
Jan 14, 2021	16.54	16.95	16.38	16.78	246,263	+0.41(+2.48%)
Jan 13, 2021	16.36	16.47	16.13	16.37	205,949	-0.07(-0.40%)
Jan 12, 2021	16.38	16.68	16.32	16.44	101,062	+0.20(+1.22%)
Jan 11, 2021	15.81	16.41	15.81	16.24	148,814	+0.17(+1.06%)
Jan 08, 2021	16.72	16.72	15.75	16.07	266,002	-0.33(-2.02%)
Jan 07, 2021	16.11	16.59	16.02	16.40	286,319	+0.33(+2.06%)
Jan 06, 2021	15.12	16.39	15.12	16.07	412,284	+1.49(+10.25%)
Jan 05, 2021	14.11	14.92	14.00	14.57	263,157	+0.39(+2.73%)

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.