Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.45 10.52 10.21 10.21 247,941 -0.26(-2.48%)
Aug 28, 2020 10.68 10.68 10.27 10.47 198,435 -0.04(-0.35%)
Aug 27, 2020 10.53 10.74 10.40 10.50 192,691 +0.05(+0.44%)
Aug 26, 2020 11.06 11.12 10.43 10.46 205,755 -0.64(-5.77%)
Aug 25, 2020 11.14 11.22 10.90 11.10 154,221 +0.14(+1.27%)
Aug 24, 2020 10.49 11.02 10.31 10.96 132,240 +0.55(+5.26%)
Aug 21, 2020 10.37 10.51 10.24 10.41 162,043 -0.06(-0.53%)
Aug 20, 2020 10.38 10.63 10.38 10.47 106,232 -0.20(-1.83%)
Aug 19, 2020 10.62 10.89 10.49 10.66 165,643 +0.14(+1.32%)
Aug 18, 2020 10.76 10.76 10.46 10.52 151,307 -0.31(-2.83%)
Aug 17, 2020 11.03 11.08 10.68 10.83 173,826 -0.28(-2.51%)
Aug 14, 2020 10.79 11.30 10.78 11.11 174,533 +0.17(+1.53%)
Aug 13, 2020 11.02 11.07 10.87 10.94 138,801 -0.22(-2.00%)
Aug 12, 2020 11.48 11.48 10.99 11.16 163,959 +0.00(+0.00%)
Aug 11, 2020 11.38 11.56 11.11 11.16 252,536 +0.13(+1.18%)
Aug 10, 2020 10.88 11.48 10.83 11.03 248,394 +0.26(+2.41%)
Aug 07, 2020 10.20 10.82 10.11 10.77 230,090 +0.45(+4.32%)
Aug 06, 2020 10.38 10.52 10.21 10.33 162,060 -0.09(-0.89%)
Aug 05, 2020 10.21 10.44 10.07 10.42 178,020 +0.40(+3.98%)
Aug 04, 2020 9.966 10.05 9.817 10.02 217,436 -0.06(-0.55%)
Aug 03, 2020 9.993 10.14 9.863 10.08 243,479 +0.12(+1.21%)
Jul 31, 2020 9.993 10.15 9.622 9.956 269,713 -0.20(-2.01%)
Jul 30, 2020 10.09 10.32 9.993 10.16 226,034 -0.32(-3.01%)
Jul 29, 2020 10.20 10.49 10.12 10.48 167,192 +0.27(+2.64%)
Jul 28, 2020 10.04 10.35 9.984 10.21 198,286 +0.03(+0.27%)
Jul 27, 2020 10.19 10.33 9.882 10.18 246,582 -0.03(-0.27%)
Jul 24, 2020 10.07 10.35 10.06 10.21 288,878 +0.03(+0.27%)
Jul 23, 2020 9.501 10.44 9.501 10.18 418,852 +0.71(+7.45%)
Jul 22, 2020 9.418 9.501 9.223 9.473 249,535 -0.14(-1.45%)
Jul 21, 2020 9.055 9.650 9.055 9.613 332,625 +0.70(+7.81%)
Jul 20, 2020 9.139 9.343 8.860 8.916 344,660 -0.37(-4.00%)
Jul 17, 2020 9.576 9.594 9.213 9.288 420,666 -0.31(-3.19%)
Jul 16, 2020 9.622 9.827 9.418 9.594 219,696 -0.19(-1.90%)
Jul 15, 2020 9.408 9.836 9.297 9.780 383,566 +0.75(+8.33%)
Jul 14, 2020 9.390 9.464 8.916 9.028 313,434 -0.39(-4.14%)
Jul 13, 2020 9.557 9.617 9.037 9.418 343,277 +0.06(+0.60%)
Jul 10, 2020 8.665 9.464 8.572 9.362 430,572 +0.72(+8.27%)
Jul 09, 2020 9.046 9.046 8.535 8.647 292,084 -0.51(-5.58%)
Jul 08, 2020 9.018 9.195 8.860 9.158 232,343 +0.00(+0.00%)
Jul 07, 2020 9.288 9.390 9.055 9.158 235,311 -0.34(-3.62%)
Jul 06, 2020 9.743 9.808 9.213 9.501 232,361 +0.11(+1.19%)
Jul 02, 2020 9.761 9.882 9.278 9.390 291,677 +0.06(+0.60%)
Jul 01, 2020 10.09 10.18 9.278 9.334 309,570 -0.72(-7.20%)
Jun 30, 2020 9.529 10.18 9.529 10.06 299,578 +0.36(+3.74%)
Jun 29, 2020 9.093 9.724 9.009 9.696 273,125 +0.81(+9.09%)
Jun 26, 2020 9.557 9.557 8.726 8.888 622,009 -0.96(-9.72%)
Jun 25, 2020 9.213 9.854 9.140 9.845 252,819 +0.46(+4.85%)
Jun 24, 2020 9.752 9.752 9.218 9.390 396,774 -0.56(-5.60%)
Jun 23, 2020 10.23 10.29 9.891 9.947 258,931 -0.13(-1.29%)
Jun 22, 2020 10.01 10.14 9.733 10.08 236,169 -0.06(-0.55%)
Jun 19, 2020 10.48 10.48 9.659 10.13 652,802 -0.20(-1.89%)
Jun 18, 2020 9.984 10.79 9.887 10.33 457,500 +0.45(+4.51%)
Jun 17, 2020 10.37 10.48 9.817 9.882 516,821 -0.47(-4.57%)
Jun 16, 2020 10.53 10.53 9.891 10.36 281,073 +0.39(+3.91%)
Jun 15, 2020 9.399 10.16 9.232 9.966 376,532 +0.00(+0.00%)
Jun 12, 2020 10.26 10.33 9.451 9.966 408,069 +0.27(+2.78%)
Jun 11, 2020 10.31 10.40 9.475 9.696 302,220 -1.47(-13.15%)
Jun 10, 2020 11.92 12.01 10.91 11.16 304,634 -1.00(-8.20%)
Jun 09, 2020 11.83 12.51 11.74 12.16 359,497 +0.06(+0.53%)
Jun 08, 2020 12.25 12.44 11.83 12.10 315,945 +0.29(+2.42%)
Jun 05, 2020 12.00 12.62 11.81 11.81 597,970 +0.46(+4.07%)
Jun 04, 2020 10.56 11.40 10.48 11.35 612,172 +0.82(+7.81%)
Jun 03, 2020 10.35 10.71 10.27 10.53 367,020 +0.52(+5.17%)
Jun 02, 2020 10.22 10.36 9.909 10.01 283,066 +0.02(+0.19%)
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.