NasdaqCM - Delayed Quote • USD
IF Bancorp, Inc. (IROQ)
As of April 15 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Apr 17, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Apr 16, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Apr 15, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 200 |
Apr 12, 2024 | 16.28 | 16.28 | 16.26 | 16.26 | 16.26 | 400 |
Apr 11, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 100 |
Apr 10, 2024 | 16.38 | 16.38 | 16.31 | 16.31 | 16.31 | 600 |
Apr 9, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 8, 2024 | 16.71 | 16.71 | 16.51 | 16.55 | 16.55 | 1,900 |
Apr 5, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 4, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 3, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
Apr 2, 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | 900 |
Apr 1, 2024 | 16.65 | 16.65 | 16.53 | 16.53 | 16.53 | 900 |
Mar 28, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 300 |
Mar 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 25, 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | 3,200 |
Mar 22, 2024 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 6,400 |
Mar 21, 2024 | 0.20 Dividend | |||||
Mar 21, 2024 | 16.50 | 16.50 | 16.33 | 16.50 | 16.50 | 1,200 |
Mar 20, 2024 | 16.73 | 16.75 | 16.65 | 16.65 | 16.45 | 900 |
Mar 19, 2024 | 16.80 | 16.80 | 16.52 | 16.52 | 16.32 | 1,000 |
Mar 18, 2024 | 16.98 | 16.98 | 16.54 | 16.54 | 16.34 | 1,800 |
Mar 15, 2024 | 16.66 | 16.66 | 16.50 | 16.50 | 16.30 | 3,600 |
Mar 14, 2024 | 16.70 | 16.70 | 16.68 | 16.68 | 16.48 | 1,200 |
Mar 13, 2024 | 17.05 | 17.05 | 16.68 | 16.68 | 16.48 | 600 |
Mar 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
Mar 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
Mar 8, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | 500 |
Mar 7, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.85 | - |
Mar 6, 2024 | 16.80 | 17.05 | 16.80 | 17.05 | 16.85 | 1,300 |
Mar 5, 2024 | 16.93 | 17.04 | 16.93 | 17.00 | 16.80 | 3,500 |
Mar 4, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.40 | 600 |
Mar 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 200 |
Feb 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 900 |
Feb 28, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | - |
Feb 27, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 400 |
Feb 26, 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.60 | 600 |
Feb 23, 2024 | 16.52 | 16.85 | 16.52 | 16.85 | 16.65 | 400 |
Feb 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 300 |
Feb 21, 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.30 | 3,400 |
Feb 20, 2024 | 16.51 | 16.73 | 16.51 | 16.60 | 16.40 | 600 |
Feb 16, 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 16.80 | 1,500 |
Feb 15, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.32 | 300 |
Feb 14, 2024 | 16.50 | 16.55 | 16.50 | 16.52 | 16.32 | 700 |
Feb 13, 2024 | 16.45 | 16.54 | 16.25 | 16.54 | 16.34 | 4,600 |
Feb 12, 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 16.80 | 4,700 |
Feb 9, 2024 | 17.00 | 17.05 | 16.80 | 17.02 | 16.82 | 8,400 |
Feb 8, 2024 | 17.00 | 17.02 | 16.39 | 16.39 | 16.19 | 6,600 |
Feb 7, 2024 | 16.75 | 17.05 | 16.75 | 17.00 | 16.80 | 5,500 |
Feb 6, 2024 | 16.47 | 17.00 | 16.15 | 16.15 | 15.96 | 5,700 |
Feb 5, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.81 | 1,700 |
Feb 2, 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 16.80 | 700 |
Feb 1, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 16.82 | 1,000 |
Jan 31, 2024 | 16.98 | 17.05 | 16.98 | 17.00 | 16.80 | 9,300 |
Jan 30, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
Jan 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
Jan 26, 2024 | 16.06 | 17.15 | 16.06 | 17.11 | 16.90 | 800 |
Jan 25, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
Jan 24, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
Jan 23, 2024 | 15.97 | 16.10 | 15.84 | 15.84 | 15.65 | 2,400 |
Jan 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.86 | 300 |
Jan 19, 2024 | 16.19 | 16.30 | 15.77 | 16.05 | 15.86 | 3,500 |
Jan 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.43 | 300 |
Jan 17, 2024 | 15.47 | 15.50 | 15.44 | 15.50 | 15.31 | 2,700 |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | 3,000 |
Jan 12, 2024 | 15.70 | 15.74 | 15.65 | 15.68 | 15.49 | 3,400 |
Jan 11, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.98 | 600 |
Jan 10, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 9, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 8, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 5, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 4, 2024 | 16.46 | 16.46 | 15.51 | 15.71 | 15.52 | 2,400 |
Jan 3, 2024 | 16.68 | 16.68 | 16.20 | 16.20 | 16.01 | 1,300 |
Jan 2, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.84 | 8,100 |
Dec 29, 2023 | 17.40 | 17.40 | 16.03 | 16.03 | 15.84 | 2,600 |
Dec 28, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.33 | 800 |
Dec 27, 2023 | 17.42 | 17.54 | 17.12 | 17.12 | 16.91 | 1,800 |
Dec 26, 2023 | 18.26 | 18.51 | 17.95 | 17.95 | 17.73 | 6,000 |
Dec 22, 2023 | 16.55 | 17.92 | 16.10 | 17.92 | 17.70 | 3,900 |
Dec 21, 2023 | 15.98 | 16.63 | 15.98 | 16.63 | 16.43 | 3,100 |
Dec 20, 2023 | 15.51 | 15.92 | 15.51 | 15.92 | 15.73 | 300 |
Dec 19, 2023 | 15.47 | 15.74 | 15.43 | 15.74 | 15.55 | 22,400 |
Dec 18, 2023 | 15.13 | 15.20 | 15.13 | 15.14 | 14.96 | 500 |
Dec 15, 2023 | 14.96 | 15.12 | 14.96 | 15.12 | 14.94 | 1,600 |
Dec 14, 2023 | 14.25 | 14.99 | 14.25 | 14.99 | 14.81 | 7,800 |
Dec 13, 2023 | 14.25 | 14.45 | 14.15 | 14.17 | 14.00 | 8,100 |
Dec 12, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.09 | 500 |
Dec 11, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.95 | 400 |
Dec 8, 2023 | 14.22 | 14.41 | 14.22 | 14.41 | 14.24 | 4,700 |
Dec 7, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Dec 6, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Dec 5, 2023 | 14.05 | 14.15 | 14.05 | 14.15 | 13.98 | 400 |
Dec 4, 2023 | 14.15 | 14.41 | 14.00 | 14.25 | 14.08 | 7,100 |
Dec 1, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.86 | 200 |
Nov 30, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | 400 |
Nov 29, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | - |
Nov 28, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | 900 |
Nov 27, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | 900 |
Nov 24, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.07 | 300 |
Nov 22, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.07 | 700 |
Nov 21, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | 200 |
Nov 20, 2023 | 14.25 | 14.25 | 14.00 | 14.00 | 13.83 | 7,400 |
Nov 17, 2023 | 14.33 | 14.33 | 14.15 | 14.28 | 14.11 | 3,500 |
Nov 16, 2023 | 14.15 | 14.17 | 14.15 | 14.16 | 13.99 | 800 |
Nov 15, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | - |
Nov 14, 2023 | 14.43 | 14.43 | 14.42 | 14.43 | 14.26 | 1,500 |
Nov 13, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | 700 |
Nov 10, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Nov 9, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Nov 8, 2023 | 14.50 | 14.50 | 14.06 | 14.48 | 14.31 | 900 |
Nov 7, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.28 | 1,600 |
Nov 6, 2023 | 14.25 | 14.32 | 14.25 | 14.32 | 14.15 | 2,500 |
Nov 3, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.08 | 600 |
Nov 2, 2023 | 14.01 | 14.49 | 14.00 | 14.25 | 14.08 | 2,400 |
Nov 1, 2023 | 14.50 | 14.50 | 14.03 | 14.03 | 13.86 | 1,700 |
Oct 31, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Oct 30, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Oct 27, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Oct 26, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Oct 25, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Oct 24, 2023 | 14.49 | 14.50 | 14.49 | 14.50 | 14.33 | 400 |
Oct 23, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.09 | 200 |
Oct 20, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.30 | 200 |
Oct 19, 2023 | 14.97 | 14.97 | 14.02 | 14.02 | 13.85 | 1,300 |
Oct 18, 2023 | 14.20 | 14.30 | 14.16 | 14.30 | 14.13 | 3,900 |
Oct 17, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 1,600 |
Oct 16, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.06 | 1,100 |
Oct 13, 2023 | 14.50 | 14.50 | 14.25 | 14.25 | 14.08 | 4,400 |
Oct 12, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
Oct 11, 2023 | 14.97 | 14.97 | 14.34 | 14.34 | 14.17 | 500 |
Oct 10, 2023 | 14.64 | 14.64 | 14.28 | 14.28 | 14.11 | 600 |
Oct 9, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 100 |
Oct 6, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | - |
Oct 5, 2023 | 14.32 | 14.33 | 14.32 | 14.33 | 14.16 | 800 |
Oct 4, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 1,200 |
Oct 3, 2023 | 14.51 | 14.65 | 14.35 | 14.50 | 14.33 | 8,900 |
Oct 2, 2023 | 14.98 | 14.98 | 14.88 | 14.88 | 14.70 | 500 |
Sep 29, 2023 | 14.50 | 14.90 | 14.50 | 14.89 | 14.71 | 1,300 |
Sep 28, 2023 | 14.50 | 14.80 | 14.50 | 14.71 | 14.53 | 900 |
Sep 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Sep 26, 2023 | 14.96 | 15.00 | 14.75 | 15.00 | 14.82 | 1,200 |
Sep 25, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | 300 |
Sep 22, 2023 | 14.76 | 15.00 | 14.76 | 14.86 | 14.68 | 5,700 |
Sep 21, 2023 | 0.20 Dividend | |||||
Sep 21, 2023 | 15.09 | 15.10 | 14.80 | 15.06 | 14.88 | 2,100 |
Sep 20, 2023 | 15.12 | 15.42 | 15.00 | 15.10 | 14.72 | 15,300 |
Sep 19, 2023 | 15.00 | 15.50 | 15.00 | 15.01 | 14.63 | 2,500 |
Sep 18, 2023 | 15.00 | 16.00 | 15.00 | 15.40 | 15.01 | 3,800 |
Sep 15, 2023 | 14.89 | 15.13 | 14.80 | 15.13 | 14.75 | 7,600 |
Sep 14, 2023 | 14.51 | 14.80 | 14.51 | 14.80 | 14.43 | 600 |
Sep 13, 2023 | 14.61 | 14.70 | 14.50 | 14.51 | 14.15 | 6,100 |
Sep 12, 2023 | 14.50 | 14.87 | 14.50 | 14.84 | 14.47 | 3,300 |
Sep 11, 2023 | 14.84 | 14.86 | 14.41 | 14.84 | 14.47 | 800 |
Sep 8, 2023 | 14.28 | 14.50 | 14.25 | 14.50 | 14.14 | 8,000 |
Sep 7, 2023 | 14.35 | 14.35 | 14.19 | 14.27 | 13.91 | 91,100 |
Sep 6, 2023 | 14.50 | 14.50 | 14.40 | 14.40 | 14.04 | 10,500 |
Sep 5, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.08 | 600 |
Sep 1, 2023 | 14.73 | 14.74 | 14.73 | 14.74 | 14.37 | 500 |
Aug 31, 2023 | 15.24 | 15.24 | 14.99 | 14.99 | 14.61 | 1,000 |
Aug 30, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.38 | 200 |
Aug 29, 2023 | 15.30 | 15.30 | 14.75 | 14.75 | 14.38 | 200 |
Aug 28, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.35 | 100 |
Aug 25, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | - |
Aug 24, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | - |
Aug 23, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | - |
Aug 22, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | - |
Aug 21, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | 100 |
Aug 18, 2023 | 15.50 | 15.56 | 15.50 | 15.55 | 15.16 | 2,700 |
Aug 17, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.11 | - |
Aug 16, 2023 | 15.51 | 15.51 | 15.50 | 15.50 | 15.11 | 500 |
Aug 15, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.13 | - |
Aug 14, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.13 | - |
Aug 11, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.13 | 100 |
Aug 10, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.13 | 100 |
Aug 9, 2023 | 15.73 | 15.73 | 15.52 | 15.52 | 15.13 | 400 |
Aug 8, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.38 | - |
Aug 7, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.38 | 300 |
Aug 4, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | - |
Aug 3, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | 200 |
Aug 2, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | 100 |
Aug 1, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | 100 |
Jul 31, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | 400 |
Jul 28, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.93 | 400 |
Jul 27, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jul 26, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | 300 |
Jul 25, 2023 | 15.50 | 16.36 | 15.50 | 16.36 | 15.95 | 12,100 |
Jul 24, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.85 | - |
Jul 21, 2023 | 15.35 | 15.35 | 15.23 | 15.23 | 14.85 | 1,600 |
Jul 20, 2023 | 14.92 | 15.53 | 14.92 | 15.35 | 14.96 | 7,300 |
Jul 19, 2023 | 14.32 | 14.70 | 14.32 | 14.70 | 14.33 | 1,100 |
Jul 18, 2023 | 14.35 | 14.50 | 14.20 | 14.40 | 14.04 | 77,100 |
Jul 17, 2023 | 14.60 | 14.65 | 14.28 | 14.28 | 13.92 | 4,400 |
Jul 14, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.25 | 100 |
Jul 13, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.25 | - |
Jul 12, 2023 | 14.76 | 14.76 | 14.62 | 14.62 | 14.25 | 400 |
Jul 11, 2023 | 14.73 | 14.98 | 14.73 | 14.98 | 14.60 | 700 |
Jul 10, 2023 | 15.47 | 15.50 | 15.47 | 15.50 | 15.11 | 1,100 |
Jul 7, 2023 | 14.82 | 15.08 | 14.82 | 15.08 | 14.70 | 1,000 |
Jul 6, 2023 | 14.71 | 15.09 | 14.71 | 15.07 | 14.69 | 3,200 |
Jul 5, 2023 | 14.79 | 15.03 | 14.55 | 14.99 | 14.61 | 3,500 |
Jul 3, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.08 | - |
Jun 30, 2023 | 15.16 | 15.16 | 14.44 | 14.44 | 14.08 | 500 |
Jun 29, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.63 | - |
Jun 28, 2023 | 14.84 | 15.04 | 14.84 | 15.01 | 14.63 | 900 |
Jun 27, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.07 | 500 |
Jun 26, 2023 | 15.26 | 15.46 | 15.26 | 15.46 | 15.07 | 400 |
Jun 23, 2023 | 14.98 | 15.50 | 14.95 | 15.50 | 15.11 | 6,200 |
Jun 22, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.87 | 100 |
Jun 21, 2023 | 15.00 | 15.61 | 15.00 | 15.61 | 15.22 | 5,800 |
Jun 20, 2023 | 14.41 | 15.00 | 14.41 | 15.00 | 14.62 | 6,100 |
Jun 16, 2023 | 14.15 | 15.00 | 14.01 | 15.00 | 14.62 | 25,200 |
Jun 15, 2023 | 13.98 | 14.16 | 13.98 | 14.13 | 13.78 | 2,500 |
Jun 14, 2023 | 13.85 | 14.10 | 13.83 | 14.10 | 13.75 | 5,000 |
Jun 13, 2023 | 13.80 | 13.81 | 13.80 | 13.81 | 13.46 | 1,500 |
Jun 12, 2023 | 13.90 | 13.90 | 13.77 | 13.78 | 13.43 | 12,200 |
Jun 9, 2023 | 13.93 | 13.95 | 13.75 | 13.95 | 13.60 | 13,300 |
Jun 8, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.45 | 300 |
Jun 7, 2023 | 14.00 | 14.00 | 13.80 | 13.80 | 13.45 | 15,000 |
Jun 6, 2023 | 14.00 | 14.08 | 13.90 | 13.90 | 13.55 | 5,800 |
Jun 5, 2023 | 14.15 | 14.25 | 13.95 | 13.95 | 13.60 | 6,200 |
Jun 2, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | - |
Jun 1, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | - |
May 31, 2023 | 14.10 | 14.20 | 14.10 | 14.20 | 13.84 | 500 |
May 30, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.75 | 100 |
May 26, 2023 | 14.11 | 14.11 | 14.10 | 14.10 | 13.75 | 1,500 |
May 25, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.79 | - |
May 24, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.79 | - |
May 23, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.79 | 400 |
May 22, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.04 | 300 |
May 19, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 13.78 | 600 |
May 18, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.03 | - |
May 17, 2023 | 14.40 | 14.44 | 14.39 | 14.39 | 14.03 | 1,500 |
May 16, 2023 | 14.87 | 14.87 | 14.50 | 14.50 | 14.14 | 6,600 |
May 15, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.59 | - |
May 12, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.59 | 200 |
May 11, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.35 | - |
May 10, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.35 | 600 |
May 9, 2023 | 14.75 | 14.75 | 14.70 | 14.70 | 14.33 | 10,500 |
May 8, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.74 | - |
May 5, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.74 | 600 |
May 4, 2023 | 15.20 | 15.23 | 14.98 | 14.98 | 14.60 | 2,100 |
May 3, 2023 | 15.60 | 15.60 | 15.19 | 15.25 | 14.87 | 3,000 |
May 2, 2023 | 15.06 | 15.06 | 14.85 | 14.85 | 14.48 | 8,800 |
May 1, 2023 | 15.17 | 15.17 | 14.81 | 14.81 | 14.44 | 600 |
Apr 28, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.11 | 200 |
Apr 27, 2023 | 14.85 | 15.40 | 14.85 | 15.40 | 15.01 | 2,400 |
Apr 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
Apr 25, 2023 | 15.10 | 15.10 | 14.75 | 15.00 | 14.62 | 7,900 |
Apr 24, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.87 | 2,800 |
Apr 21, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.11 | 2,600 |
Apr 20, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.04 | 1,300 |
Apr 19, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.05 | 1,000 |
Related Tickers
VBFC Village Bank and Trust Financial Corp.
41.49
-1.12%
OVBC Ohio Valley Banc Corp.
23.50
-1.26%
AFBI Affinity Bancshares, Inc.
16.90
+0.90%
FSBW FS Bancorp, Inc.
31.06
+0.49%
FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)
22.20
0.00%
FRAF Franklin Financial Services Corporation
30.40
+8.46%
CALB California BanCorp
21.57
+0.54%
CVLY Codorus Valley Bancorp, Inc.
22.39
+4.87%
NSTS NSTS Bancorp, Inc.
9.60
+0.52%
TCBS Texas Community Bancshares, Inc.
14.25
+1.64%