Skip to main content

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.44 17.05 16.42 16.85 425,737 +0.09(+0.51%)
Jun 29, 2022 16.96 16.96 16.68 16.76 304,885 -0.13(-0.79%)
Jun 28, 2022 17.17 17.42 16.86 16.89 329,257 -0.12(-0.73%)
Jun 27, 2022 17.14 17.24 16.95 17.02 414,512 +0.05(+0.28%)
Jun 24, 2022 16.59 17.04 16.59 16.97 530,226 +0.44(+2.66%)
Jun 23, 2022 16.37 16.71 16.37 16.53 635,251 +0.13(+0.82%)
Jun 22, 2022 16.46 16.70 16.37 16.40 350,156 -0.23(-1.38%)
Jun 21, 2022 16.54 16.78 16.46 16.63 346,506 +0.17(+1.05%)
Jun 17, 2022 16.41 16.64 16.28 16.45 595,691 +0.18(+1.12%)
Jun 16, 2022 16.47 16.47 16.05 16.27 310,612 -0.33(-2.01%)
Jun 15, 2022 16.92 16.92 16.49 16.61 270,683 -0.05(-0.29%)
Jun 14, 2022 16.39 16.74 16.39 16.66 277,167 +0.26(+1.57%)
Jun 13, 2022 16.51 16.78 16.34 16.40 405,436 -0.46(-2.71%)
Jun 10, 2022 17.21 17.21 16.71 16.85 194,154 -0.47(-2.70%)
Jun 09, 2022 17.65 17.72 17.30 17.32 202,045 -0.42(-2.36%)
Jun 08, 2022 17.91 17.91 17.68 17.74 182,446 -0.32(-1.79%)
Jun 07, 2022 17.88 18.08 17.78 18.06 294,439 +0.00(+0.00%)
Jun 06, 2022 18.15 18.23 17.99 18.06 171,507 +0.00(+0.00%)
Jun 03, 2022 18.24 18.29 17.92 18.06 305,879 -0.23(-1.25%)
Jun 02, 2022 17.86 18.30 17.83 18.29 177,603 +0.42(+2.35%)
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.