QCRH - QCR HOLDINGS INC
77.005
-0.290 -0.377%
Share volume: 4
Last Updated: Wed 05 Feb 2025 03:30:07 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$77.30
-0.29
-0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $75.66 | $75.66 | $77.89 | $77.89 | $75.66 | $75.66 | $77.22 | $77.22 | 67,944 | $67,944.00 |
| 02/03/2025 | $76.00 | $76.00 | $77.25 | $77.25 | $75.01 | $75.01 | $76.14 | $76.14 | 60,514 | $60,514.00 |
| 01/31/2025 | $78.06 | $78.06 | $78.67 | $78.67 | $77.18 | $77.18 | $77.76 | $77.76 | 75,639 | $75,639.00 |
| 01/30/2025 | $79.18 | $79.18 | $79.45 | $79.45 | $77.50 | $77.50 | $78.13 | $78.13 | 62,776 | $62,776.00 |
| 01/29/2025 | $78.51 | $78.51 | $79.36 | $79.36 | $76.60 | $76.60 | $78.38 | $78.38 | 60,704 | $60,704.00 |
| 01/28/2025 | $79.18 | $79.18 | $79.58 | $79.58 | $77.86 | $77.86 | $78.77 | $78.77 | 68,341 | $68,341.00 |
| 01/27/2025 | $78.69 | $78.69 | $80.76 | $80.76 | $78.27 | $78.27 | $78.93 | $78.93 | 89,802 | $89,802.00 |
| 01/24/2025 | $78.51 | $78.51 | $79.25 | $79.25 | $76.96 | $76.96 | $78.75 | $78.75 | 85,114 | $85,114.00 |
| 01/23/2025 | $80.01 | $80.01 | $82.46 | $82.46 | $78.73 | $78.73 | $79.35 | $79.35 | 109,619 | $109,619.00 |
| 01/22/2025 | $81.07 | $81.07 | $81.50 | $81.50 | $80.22 | $80.22 | $80.96 | $80.96 | 72,720 | $72,720.00 |