QCRH - QCR HOLDINGS INC
72
0.490 0.681%
Share volume: 138,610
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.51
0.49
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $71.86 | $71.86 | $72.84 | $72.84 | $71.50 | $71.50 | $72.00 | $72.00 | 138,610 | $138,610.00 |
| 03-10-2025 | $70.70 | $70.70 | $71.82 | $71.82 | $70.60 | $70.60 | $71.51 | $71.51 | 146,857 | $146,857.00 |
| 03-07-2025 | $71.30 | $71.30 | $72.13 | $72.13 | $69.60 | $69.60 | $71.81 | $71.81 | 62,928 | $62,928.00 |
| 03-06-2025 | $71.66 | $71.66 | $72.00 | $72.00 | $69.26 | $69.26 | $71.55 | $71.55 | 102,500 | $102,500.00 |
| 03-05-2025 | $72.27 | $72.27 | $73.48 | $73.48 | $71.36 | $71.36 | $72.37 | $72.37 | 83,505 | $83,505.00 |
| 03-04-2025 | $74.36 | $74.36 | $74.45 | $74.45 | $71.96 | $71.96 | $72.46 | $72.46 | 70,568 | $70,568.00 |
| 03-03-2025 | $75.38 | $75.38 | $76.55 | $76.55 | $74.92 | $74.92 | $75.04 | $75.04 | 54,724 | $54,724.00 |
| 02-28-2025 | $75.02 | $75.02 | $75.83 | $75.83 | $72.83 | $72.83 | $75.33 | $75.33 | 100,638 | $99,124.00 |
| 02-27-2025 | $74.52 | $74.52 | $75.20 | $75.20 | $74.43 | $74.43 | $74.69 | $74.69 | 60,601 | $60,601.00 |
| 02-26-2025 | $75.59 | $75.59 | $76.12 | $76.12 | $73.97 | $73.97 | $74.69 | $74.69 | 81,337 | $81,337.00 |