Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.90 16.29 15.58 16.28 444,912 +0.36(+2.23%)
Nov 29, 2022 15.98 16.07 15.81 15.93 241,937 -0.03(-0.18%)
Nov 28, 2022 16.27 16.31 15.94 15.96 309,631 -0.32(-1.95%)
Nov 25, 2022 16.32 16.40 16.27 16.27 93,033 +0.06(+0.36%)
Nov 23, 2022 16.29 16.35 16.16 16.22 137,790 -0.05(-0.30%)
Nov 22, 2022 16.19 16.33 16.04 16.26 199,285 +0.11(+0.65%)
Nov 21, 2022 15.86 16.17 15.81 16.16 241,591 +0.32(+2.00%)
Nov 18, 2022 16.15 16.30 15.78 15.84 258,852 -0.08(-0.48%)
Nov 17, 2022 15.81 16.01 15.77 15.92 239,315 -0.12(-0.72%)
Nov 16, 2022 16.32 16.32 15.99 16.03 258,045 -0.27(-1.65%)
Nov 15, 2022 16.23 16.44 16.18 16.30 232,849 +0.24(+1.49%)
Nov 14, 2022 16.34 16.35 16.02 16.06 324,861 -0.31(-1.88%)
Nov 11, 2022 16.35 16.54 16.25 16.37 232,478 -0.01(-0.06%)
Nov 10, 2022 15.93 16.41 15.93 16.38 354,647 +0.84(+5.44%)
Nov 09, 2022 15.69 15.79 15.52 15.53 306,887 -0.25(-1.58%)
Nov 08, 2022 16.03 16.07 15.65 15.78 265,556 -0.20(-1.26%)
Nov 07, 2022 16.00 16.18 15.87 15.99 266,227 +0.09(+0.54%)
Nov 04, 2022 15.64 15.96 15.55 15.90 329,496 +0.42(+2.73%)
Nov 03, 2022 15.44 15.65 15.29 15.48 274,960 -0.15(-0.98%)
Nov 02, 2022 15.91 16.08 15.54 15.63 398,705 -0.32(-1.99%)
Nov 01, 2022 16.06 16.13 15.92 15.95 408,590 -0.06(-0.36%)
Oct 31, 2022 16.02 16.16 15.99 16.00 392,342 -0.13(-0.83%)
Oct 28, 2022 15.78 16.15 15.73 16.14 449,275 +0.45(+2.87%)
Oct 27, 2022 15.70 16.19 15.64 15.69 408,738 +0.09(+0.55%)
Oct 26, 2022 15.52 15.91 15.40 15.60 319,632 +0.16(+1.06%)
Oct 25, 2022 14.85 15.66 14.85 15.44 532,495 +0.52(+3.47%)
Oct 24, 2022 14.97 15.16 14.87 14.92 474,636 -0.06(-0.38%)
Oct 21, 2022 15.18 15.31 14.93 14.98 571,256 -0.12(-0.76%)
Oct 20, 2022 15.44 15.94 14.89 15.09 839,066 -1.23(-7.52%)
Oct 19, 2022 16.57 16.83 16.02 16.32 398,178 -0.45(-2.69%)
Oct 18, 2022 16.95 17.07 16.70 16.77 482,654 +0.02(+0.11%)
Oct 17, 2022 16.68 16.94 16.51 16.75 542,909 +0.33(+1.99%)
Oct 14, 2022 16.79 16.97 16.38 16.43 344,680 -0.21(-1.27%)
Oct 13, 2022 15.62 16.70 15.55 16.64 533,876 +0.87(+5.54%)
Oct 12, 2022 15.76 15.93 15.59 15.76 324,678 +0.03(+0.18%)
Oct 11, 2022 15.62 15.83 15.53 15.74 592,284 +0.09(+0.55%)
Oct 10, 2022 15.75 15.90 15.53 15.65 563,022 +0.03(+0.18%)
Oct 07, 2022 15.99 16.01 15.62 15.62 473,420 -0.44(-2.75%)
Oct 06, 2022 16.11 16.27 16.04 16.06 306,865 -0.15(-0.95%)
Oct 05, 2022 16.11 16.33 16.11 16.22 271,451 -0.07(-0.41%)
Oct 04, 2022 15.96 16.35 15.96 16.28 374,175 +0.56(+3.54%)
Oct 03, 2022 15.46 15.82 15.32 15.73 376,088 +0.40(+2.63%)
Sep 30, 2022 15.52 15.76 15.27 15.32 458,997 -0.17(-1.11%)
Sep 29, 2022 15.64 15.65 15.37 15.50 296,582 -0.30(-1.88%)
Sep 28, 2022 15.57 15.99 15.55 15.79 289,544 +0.22(+1.42%)
Sep 27, 2022 15.82 15.94 15.52 15.57 344,259 -0.17(-1.10%)
Sep 26, 2022 15.80 16.08 15.73 15.75 315,421 -0.15(-0.97%)
Sep 23, 2022 15.99 16.03 15.74 15.90 319,538 -0.26(-1.60%)
Sep 22, 2022 16.47 16.48 16.09 16.16 253,023 -0.29(-1.75%)
Sep 21, 2022 16.66 16.81 16.43 16.45 287,546 -0.11(-0.64%)
Sep 20, 2022 16.47 16.63 16.40 16.55 211,976 -0.04(-0.23%)
Sep 19, 2022 16.36 16.81 16.36 16.59 395,089 +0.08(+0.47%)
Sep 16, 2022 16.40 16.58 16.24 16.51 668,371 -0.07(-0.41%)
Sep 15, 2022 16.35 16.71 16.31 16.58 204,697 +0.26(+1.59%)
Sep 14, 2022 16.23 16.46 16.08 16.32 207,195 +0.02(+0.12%)
Sep 13, 2022 16.57 16.71 16.17 16.30 224,288 -0.62(-3.67%)
Sep 12, 2022 16.84 17.11 16.84 16.92 169,536 +0.09(+0.51%)
Sep 09, 2022 16.59 16.88 16.57 16.84 364,968 +0.36(+2.21%)
Sep 08, 2022 16.08 16.62 16.03 16.47 223,998 +0.23(+1.41%)
Sep 07, 2022 16.07 16.25 15.93 16.24 338,184 +0.08(+0.47%)
Sep 06, 2022 16.23 16.66 15.98 16.17 475,622 +0.11(+0.71%)
Sep 02, 2022 16.28 16.45 15.95 16.05 191,307 -0.10(-0.59%)
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.