RBAZ Bancorp, Inc. (RBAZ)

Compare

21.20

-0.15

(-0.70%)

As of 1:05:34 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	21.30	21.30	21.20	21.20	21.20	1,100
Apr 4, 2025	21.34	21.35	21.22	21.35	21.35	6,200
Apr 3, 2025	21.50	21.50	21.35	21.35	21.35	700
Apr 2, 2025	21.41	21.41	21.41	21.41	21.41	-
Apr 1, 2025	21.41	21.41	21.41	21.41	21.41	300
Mar 31, 2025	21.35	21.35	21.35	21.35	21.35	3,500
Mar 28, 2025	21.40	21.42	21.40	21.41	21.41	11,300
Mar 27, 2025	21.25	21.40	21.25	21.40	21.40	14,900
Mar 26, 2025	21.30	21.30	21.30	21.30	21.30	200
Mar 25, 2025	21.35	21.35	21.30	21.30	21.30	2,700
Mar 24, 2025	21.40	21.40	21.40	21.40	21.40	500
Mar 21, 2025	21.45	21.45	21.45	21.45	21.45	200
Mar 20, 2025	21.48	21.50	21.48	21.50	21.50	1,600
Mar 19, 2025	21.60	21.60	21.55	21.55	21.55	2,000
Mar 18, 2025	20.65	21.65	20.65	21.55	21.55	3,800
Mar 17, 2025	20.50	20.50	20.50	20.50	20.50	-
Mar 14, 2025	20.41	20.50	20.41	20.50	20.50	2,400
Mar 13, 2025	20.34	20.34	20.34	20.34	20.34	-
Mar 12, 2025	20.39	20.39	20.34	20.34	20.34	1,500
Mar 11, 2025	20.35	20.35	20.35	20.35	20.35	-
Mar 10, 2025	20.35	20.35	20.35	20.35	20.35	400
Mar 7, 2025	20.35	20.35	20.35	20.35	20.35	400
Mar 6, 2025	20.35	20.35	20.30	20.30	20.30	400
Mar 5, 2025	20.41	20.41	20.41	20.41	20.41	1,400
Mar 4, 2025	20.25	20.25	20.25	20.25	20.25	-
Mar 3, 2025	20.25	20.25	20.25	20.25	20.25	-
Feb 28, 2025	20.35	20.35	20.25	20.25	20.25	6,000
Feb 27, 2025	20.40	20.40	20.40	20.40	20.40	1,800
Feb 26, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 25, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 24, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 21, 2025	20.30	20.30	20.30	20.30	20.30	200
Feb 20, 2025	20.29	20.29	20.29	20.29	20.29	-
Feb 19, 2025	20.29	20.29	20.29	20.29	20.29	-
Feb 18, 2025	20.29	20.29	20.29	20.29	20.29	-
Feb 14, 2025	20.29	20.29	20.29	20.29	20.29	-
Feb 13, 2025	20.29	20.29	20.25	20.29	20.29	4,100
Feb 12, 2025	20.20	20.20	20.20	20.20	20.20	300
Feb 11, 2025	20.20	20.20	20.20	20.20	20.20	200
Feb 10, 2025	20.25	20.25	20.25	20.25	20.25	700
Feb 7, 2025	20.20	20.20	20.20	20.20	20.20	600
Feb 6, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 5, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 4, 2025	20.15	20.20	20.15	20.20	20.20	600
Feb 3, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 31, 2025	20.20	20.20	20.19	20.20	20.20	400
Jan 30, 2025	20.00	20.00	20.00	20.00	20.00	-
Jan 29, 2025	20.15	20.15	20.00	20.00	20.00	3,000
Jan 28, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 27, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 24, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 23, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 22, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 21, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 17, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 16, 2025	20.20	20.20	20.20	20.20	20.20	700
Jan 15, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 14, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 13, 2025	20.20	20.20	20.20	20.20	20.20	-
Jan 10, 2025	20.25	20.25	20.20	20.20	20.20	500
Jan 8, 2025	20.25	20.25	20.25	20.25	20.25	-
Jan 7, 2025	20.25	20.25	20.25	20.25	20.25	-
Jan 6, 2025	20.25	20.25	20.25	20.25	20.25	200
Jan 3, 2025	20.30	20.30	20.30	20.30	20.30	-
Jan 2, 2025	20.30	20.30	20.30	20.30	20.30	100
Dec 31, 2024	20.25	20.25	20.25	20.25	20.25	300
Dec 30, 2024	20.32	20.32	20.25	20.25	20.25	400
Dec 27, 2024	20.35	20.35	20.25	20.25	20.25	1,700
Dec 26, 2024	20.35	20.35	20.35	20.35	20.35	-
Dec 24, 2024	20.35	20.35	20.35	20.35	20.35	-
Dec 23, 2024	20.35	20.35	20.35	20.35	20.35	900
Dec 20, 2024	20.40	20.40	20.40	20.40	20.40	400
Dec 19, 2024	20.41	20.41	20.41	20.41	20.41	-
Dec 18, 2024	20.43	20.43	20.41	20.41	20.41	400
Dec 17, 2024	20.46	20.46	20.44	20.44	20.44	500
Dec 16, 2024	20.46	20.46	20.46	20.46	20.46	-
Dec 13, 2024	20.46	20.46	20.46	20.46	20.46	100
Dec 12, 2024	20.50	20.50	20.46	20.46	20.46	300
Dec 11, 2024	20.46	20.50	20.46	20.50	20.50	200
Dec 10, 2024	20.50	20.50	20.50	20.50	20.50	100
Dec 9, 2024	20.50	20.50	20.50	20.50	20.50	200
Dec 6, 2024	20.50	20.50	20.50	20.50	20.50	100
Dec 5, 2024	20.50	20.50	20.50	20.50	20.50	200
Dec 4, 2024	20.50	20.50	20.47	20.50	20.50	600
Dec 3, 2024	20.50	20.50	20.50	20.50	20.50	200
Dec 2, 2024	20.50	20.50	20.50	20.50	20.50	1,800
Nov 29, 2024	20.50	20.50	20.50	20.50	20.50	100
Nov 27, 2024	20.55	20.55	20.55	20.55	20.55	-
Nov 26, 2024	20.55	20.55	20.55	20.55	20.55	600
Nov 25, 2024	20.50	20.50	20.47	20.47	20.47	200
Nov 22, 2024	20.45	20.45	20.45	20.45	20.45	1,500
Nov 21, 2024	20.50	20.50	20.40	20.40	20.40	1,700
Nov 20, 2024	20.50	20.50	20.50	20.50	20.50	100
Nov 19, 2024	20.45	20.50	20.45	20.45	20.45	2,100
Nov 18, 2024	20.46	20.50	20.45	20.50	20.50	2,000
Nov 15, 2024	20.50	20.50	20.50	20.50	20.50	2,400
Nov 14, 2024	20.50	20.50	20.45	20.45	20.45	1,600
Nov 13, 2024	20.46	20.50	20.46	20.50	20.50	4,400
Nov 12, 2024	20.40	20.40	20.40	20.40	20.40	-
Nov 11, 2024	20.40	20.40	20.40	20.40	20.40	200
Nov 8, 2024	20.40	20.40	20.40	20.40	20.40	700
Nov 7, 2024	20.30	20.40	20.30	20.40	20.40	1,100
Nov 6, 2024	20.25	20.45	20.20	20.45	20.45	1,500
Nov 5, 2024	20.00	20.45	19.95	20.45	20.45	1,300
Nov 4, 2024	19.50	19.50	19.50	19.50	19.50	-
Nov 1, 2024	19.50	19.50	19.50	19.50	19.50	-
Oct 31, 2024	19.50	19.50	19.49	19.50	19.50	800
Oct 30, 2024	19.50	19.50	19.50	19.50	19.50	500
Oct 29, 2024	19.50	19.50	19.50	19.50	19.50	300
Oct 28, 2024	19.50	19.50	19.50	19.50	19.50	400
Oct 25, 2024	19.44	19.44	19.43	19.43	19.43	1,100
Oct 24, 2024	19.40	19.40	19.40	19.40	19.40	1,000
Oct 23, 2024	19.25	19.25	19.25	19.25	19.25	1,900
Oct 22, 2024	19.25	19.25	19.25	19.25	19.25	-
Oct 21, 2024	19.25	19.25	19.25	19.25	19.25	-
Oct 18, 2024	19.25	19.25	19.25	19.25	19.25	100
Oct 17, 2024	19.25	19.25	19.25	19.25	19.25	-
Oct 16, 2024	19.25	19.25	19.25	19.25	19.25	200
Oct 15, 2024	19.25	19.25	19.15	19.15	19.15	600
Oct 14, 2024	19.20	19.20	19.20	19.20	19.20	-
Oct 11, 2024	19.20	19.20	19.20	19.20	19.20	-
Oct 10, 2024	19.20	19.20	19.20	19.20	19.20	-
Oct 9, 2024	19.20	19.20	19.20	19.20	19.20	200
Oct 8, 2024	19.25	19.25	19.25	19.25	19.25	300
Oct 7, 2024	18.95	18.95	18.95	18.95	18.95	-
Oct 4, 2024	18.95	18.95	18.95	18.95	18.95	-
Oct 3, 2024	18.95	18.95	18.95	18.95	18.95	700
Oct 2, 2024	19.05	19.05	19.05	19.05	19.05	-
Oct 1, 2024	19.05	19.05	18.98	19.05	19.05	2,300
Sep 30, 2024	18.80	18.80	18.80	18.80	18.80	200
Sep 27, 2024	18.70	18.70	18.70	18.70	18.70	-
Sep 26, 2024	19.00	19.00	18.70	18.70	18.70	2,200
Sep 25, 2024	19.30	19.30	19.00	19.00	19.00	9,800
Sep 24, 2024	19.20	19.20	19.20	19.20	19.20	6,100
Sep 23, 2024	19.25	19.30	19.20	19.30	19.30	11,200
Sep 20, 2024	19.22	19.22	19.22	19.22	19.22	-
Sep 19, 2024	19.30	19.32	19.22	19.22	19.22	6,100
Sep 18, 2024	19.30	19.30	19.30	19.30	19.30	-
Sep 17, 2024	19.30	19.35	19.30	19.30	19.30	600
Sep 16, 2024	19.40	19.40	19.35	19.35	19.35	300
Sep 13, 2024	19.41	19.50	19.40	19.40	19.40	13,200
Sep 12, 2024	19.50	19.55	19.42	19.42	19.42	7,900
Sep 11, 2024	19.25	19.25	19.20	19.20	19.20	1,000
Sep 10, 2024	19.25	19.25	19.20	19.20	19.20	2,000
Sep 9, 2024	19.50	19.50	19.20	19.20	19.20	2,700
Sep 6, 2024	19.20	19.20	19.19	19.19	19.19	300
Sep 5, 2024	19.20	19.20	19.20	19.20	19.20	400
Sep 4, 2024	19.17	19.26	19.17	19.19	19.19	1,000
Sep 3, 2024	19.35	19.35	19.17	19.17	19.17	900
Aug 30, 2024	19.25	19.25	19.20	19.20	19.20	400
Aug 29, 2024	19.30	19.30	19.30	19.30	19.30	100
Aug 28, 2024	19.25	19.25	19.20	19.20	19.20	1,800
Aug 27, 2024	19.22	19.34	19.20	19.34	19.34	4,400
Aug 26, 2024	19.20	19.30	19.20	19.25	19.25	5,300
Aug 23, 2024	19.30	19.30	19.25	19.25	19.25	1,000
Aug 22, 2024	19.25	19.25	19.23	19.25	19.25	23,100
Aug 21, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 20, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 19, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 16, 2024	19.15	19.20	19.15	19.20	19.20	9,100
Aug 15, 2024	19.25	19.25	19.25	19.25	19.25	5,500
Aug 14, 2024	19.25	19.25	19.25	19.25	19.25	10,100
Aug 13, 2024	19.25	19.25	19.25	19.25	19.25	-
Aug 12, 2024	19.25	19.25	19.25	19.25	19.25	-
Aug 9, 2024	19.25	19.25	19.25	19.25	19.25	1,000
Aug 8, 2024	19.30	19.30	19.15	19.16	19.16	2,800
Aug 7, 2024	19.25	19.25	19.25	19.25	19.25	-
Aug 6, 2024	19.25	19.25	19.25	19.25	19.25	300
Aug 5, 2024	19.35	19.35	19.17	19.17	19.17	8,600
Aug 2, 2024	19.40	19.45	19.26	19.40	19.40	7,200
Aug 1, 2024	19.40	19.40	19.40	19.40	19.40	-
Jul 31, 2024	19.40	19.40	19.40	19.40	19.40	-
Jul 30, 2024	19.45	19.45	19.40	19.40	19.40	1,500
Jul 29, 2024	19.50	19.50	19.50	19.50	19.50	-
Jul 26, 2024	19.40	19.50	19.40	19.50	19.50	700
Jul 25, 2024	19.45	19.45	19.40	19.40	19.40	7,600
Jul 24, 2024	19.45	19.50	19.45	19.45	19.45	1,300
Jul 23, 2024	19.50	19.50	19.45	19.45	19.45	300
Jul 22, 2024	19.49	19.60	19.49	19.50	19.50	700
Jul 19, 2024	19.44	19.44	19.44	19.44	19.44	-
Jul 18, 2024	19.44	19.44	19.44	19.44	19.44	600
Jul 17, 2024	19.45	19.45	19.40	19.40	19.40	9,800
Jul 16, 2024	19.45	19.45	19.40	19.40	19.40	5,400
Jul 15, 2024	19.45	19.45	19.45	19.45	19.45	1,100
Jul 12, 2024	19.50	19.50	19.45	19.49	19.49	8,400
Jul 11, 2024	19.60	19.60	19.60	19.60	19.60	800
Jul 10, 2024	19.60	19.60	19.50	19.50	19.50	900
Jul 9, 2024	19.45	19.45	19.45	19.45	19.45	200
Jul 8, 2024	19.00	19.15	19.00	19.15	19.15	6,600
Jul 5, 2024	19.00	19.00	18.90	18.90	18.90	200
Jul 3, 2024	18.95	18.95	18.95	18.95	18.95	700
Jul 2, 2024	18.95	18.95	18.95	18.95	18.95	100
Jul 1, 2024	18.90	19.00	18.90	19.00	19.00	6,100
Jun 28, 2024	18.86	18.86	18.86	18.86	18.86	200
Jun 27, 2024	18.86	18.87	18.86	18.87	18.87	10,000
Jun 26, 2024	18.87	18.87	18.87	18.87	18.87	15,800
Jun 25, 2024	18.80	18.88	18.80	18.80	18.80	1,300
Jun 24, 2024	18.85	18.87	18.80	18.80	18.80	11,300
Jun 21, 2024	18.90	18.90	18.85	18.85	18.85	500
Jun 20, 2024	18.86	18.86	18.86	18.86	18.86	200
Jun 18, 2024	18.86	18.90	18.86	18.88	18.88	9,400
Jun 17, 2024	18.88	18.88	18.85	18.85	18.85	500
Jun 14, 2024	18.88	18.88	18.88	18.88	18.88	-
Jun 13, 2024	18.88	18.88	18.88	18.88	18.88	200
Jun 12, 2024	18.89	18.90	18.89	18.90	18.90	500
Jun 11, 2024	18.85	18.85	18.85	18.85	18.85	700
Jun 10, 2024	18.86	18.89	18.86	18.86	18.86	700
Jun 7, 2024	18.98	18.98	18.91	18.91	18.91	800
Jun 6, 2024	18.90	18.90	18.90	18.90	18.90	-
Jun 5, 2024	18.90	18.98	18.90	18.90	18.90	3,200
Jun 4, 2024	18.92	18.92	18.92	18.92	18.92	1,000
Jun 3, 2024	18.99	18.99	18.99	18.99	18.99	500
May 31, 2024	18.90	18.98	18.86	18.98	18.98	36,800
May 30, 2024	18.90	18.90	18.85	18.90	18.90	91,600
May 29, 2024	18.92	18.92	18.90	18.90	18.90	20,600
May 28, 2024	18.91	18.91	18.90	18.90	18.90	700
May 24, 2024	18.94	18.94	18.94	18.94	18.94	100
May 23, 2024	19.00	19.00	18.95	18.95	18.95	600
May 22, 2024	19.00	19.00	18.98	19.00	19.00	9,400
May 21, 2024	18.99	18.99	18.90	18.95	18.95	20,500
May 20, 2024	19.00	19.00	18.76	18.95	18.95	24,100
May 17, 2024	19.05	19.25	18.97	18.99	18.99	98,300
May 16, 2024	11.52	13.20	11.52	13.15	13.15	12,200
May 15, 2024	11.50	11.50	11.49	11.49	11.49	4,000
May 14, 2024	11.38	11.40	11.26	11.40	11.40	21,200
May 13, 2024	11.40	11.42	11.40	11.42	11.42	4,000
May 10, 2024	11.40	11.40	11.40	11.40	11.40	-
May 9, 2024	11.40	11.40	11.40	11.40	11.40	-
May 8, 2024	11.40	11.40	11.40	11.40	11.40	-
May 7, 2024	11.40	11.40	11.40	11.40	11.40	-
May 6, 2024	11.40	11.40	11.40	11.40	11.40	2,000
May 3, 2024	11.40	11.40	11.40	11.40	11.40	2,000
May 2, 2024	11.25	11.25	11.25	11.25	11.25	-
May 1, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 30, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 26, 2024	11.33	11.33	11.25	11.25	11.25	2,800
Apr 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 24, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 23, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 22, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 19, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 18, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 17, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 16, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 15, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 12, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 10, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 9, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 8, 2024	11.40	11.40	11.40	11.40	11.40	-

ORBN Oregon Bancorp, Inc.

19.15

-1.79%

DENI Denali Bancorporation, Inc.

16.05

-2.73%

KISB Kish Bancorp, Inc.

31.50

-0.03%

LOGN Logansport Financial Corp.

30.00

0.00%

ABBB Auburn Bancorp, Inc.

8.99

-0.11%

STBI Sturgis Bancorp, Inc.

17.50

0.00%

LSBK Lake Shore Bancorp, Inc.

14.21

-1.07%

GLBZ Glen Burnie Bancorp

5.02

+3.29%

QNBC QNB Corp.

35.00

-1.63%

QCCO QC Holdings, Inc.

0.3000

-31.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

RBAZ Bancorp, Inc. (RBAZ)

Related Tickers