Lake Ridge Bancorp(LRBI)
$163.50+2.38 (+1.47%)
LRBI
Lake Ridge Bancorp historical prices
$163.50
At close:+2.38 (+1.47%)
Lake Ridge Bancorp (LRBI) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | +1.47% | 0 | 0.00 |
| Nov 10, 2026 | 161.13 | 165.00 | 157.25 | 161.13 | 161.13 | +0.05% | 0 | 0.00 |
| Nov 09, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | +1.60% | 3,600 | 20.52 |
| Nov 06, 2026 | 161.05 | 165.00 | 157.10 | 161.05 | 161.05 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 161.05 | 165.00 | 157.10 | 161.05 | 161.05 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 161.05 | 165.00 | 157.10 | 161.05 | 161.05 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 161.05 | 165.00 | 157.10 | 161.05 | 161.05 | +0.03% | 0 | 0.00 |
| Nov 02, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | +0.06% | 0 | 0.00 |
| Oct 30, 2026 | 160.90 | 165.00 | 156.80 | 160.90 | 160.90 | +0.02% | 0 | 0.00 |
| Oct 29, 2026 | 160.88 | 165.00 | 156.75 | 160.88 | 160.88 | -2.20% | 0 | 0.00 |
| Oct 28, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | >-0.01% | 122 | 0.47 |
| Oct 27, 2026 | 165.00 | 165.00 | 164.51 | 164.51 | 164.51 | -0.90% | 200 | 0.79 |
| Oct 26, 2026 | 166.00 | 167.50 | 164.50 | 166.00 | 166.00 | +0.61% | 0 | 0.00 |
| Oct 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | +0.30% | 150 | 0.59 |
| Oct 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.15% | 200 | 0.79 |
| Oct 21, 2026 | 164.75 | 165.00 | 164.50 | 164.75 | 164.75 | +0.15% | 0 | 0.00 |
| Oct 20, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | +2.97% | 200 | 0.80 |
| Oct 19, 2026 | 159.75 | 164.50 | 155.00 | 159.75 | 159.75 | -0.16% | 0 | 0.00 |
| Oct 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | +3.23% | 100 | 0.40 |
| Oct 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.45% | 122 | 0.49 |
| Oct 14, 2026 | 157.28 | 160.00 | 154.55 | 157.28 | 157.28 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 157.28 | 160.00 | 154.55 | 157.28 | 157.28 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 157.28 | 160.00 | 154.55 | 157.28 | 157.28 | -1.56% | 0 | 0.00 |
| Oct 09, 2026 | 159.78 | 165.00 | 154.55 | 159.78 | 159.78 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 159.78 | 165.00 | 154.55 | 159.78 | 159.78 | +3.41% | 0 | 0.00 |
| Oct 07, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -3.96% | 102 | 0.39 |
| Oct 06, 2026 | 160.88 | 167.25 | 154.50 | 160.88 | 160.88 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 160.88 | 167.25 | 154.50 | 160.88 | 160.88 | +2.31% | 0 | 0.00 |
| Oct 02, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | +0.87% | 1,621 | 6.61 |
| Oct 01, 2026 | 155.90 | 157.30 | 154.50 | 155.90 | 155.90 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 155.90 | 157.30 | 154.50 | 155.90 | 155.90 | -0.16% | 0 | 0.00 |
| Sep 29, 2026 | 156.15 | 157.30 | 155.00 | 156.15 | 156.15 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 156.15 | 157.30 | 155.00 | 156.15 | 156.15 | +0.02% | 0 | 0.00 |
| Sep 25, 2026 | 156.13 | 157.25 | 155.00 | 156.13 | 156.13 | -0.56% | 0 | 0.00 |
| Sep 24, 2026 | 156.00 | 157.25 | 156.00 | 157.00 | 157.00 | +0.72% | 1,625 | 7.10 |
| Sep 23, 2026 | 155.88 | 157.25 | 154.50 | 155.88 | 155.88 | +0.56% | 0 | 0.00 |
| Sep 22, 2026 | 157.75 | 157.75 | 155.00 | 155.00 | 155.00 | -4.76% | 969 | 4.12 |
| Sep 21, 2026 | 162.75 | 167.75 | 157.75 | 162.75 | 162.75 | -0.15% | 0 | 0.00 |
| Sep 18, 2026 | 163.00 | 168.50 | 157.50 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 163.00 | 168.75 | 157.25 | 163.00 | 163.00 | +3.66% | 0 | 0.00 |
| Sep 16, 2026 | 164.90 | 164.90 | 157.25 | 157.25 | 157.25 | -2.33% | 443 | 1.94 |
| Sep 15, 2026 | 161.00 | 164.75 | 157.25 | 161.00 | 161.00 | +1.26% | 0 | 0.00 |
| Sep 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | 347 | 1.56 |
| Sep 11, 2026 | 162.25 | 162.25 | 162.00 | 162.00 | 162.00 | -2.19% | 649 | 3.06 |
| Sep 10, 2026 | 165.63 | 169.00 | 162.25 | 165.63 | 165.63 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 165.63 | 169.00 | 162.25 | 165.63 | 165.63 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 165.63 | 169.00 | 162.25 | 165.63 | 165.63 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 165.63 | 169.00 | 162.25 | 165.63 | 165.63 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 165.63 | 169.00 | 162.25 | 165.63 | 165.63 | +0.38% | 0 | 0.00 |
| Sep 03, 2026 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | -0.30% | 0 | 0.00 |
