Arcus Biosciences Inc. (RCUS)
NYSE: RCUS
· Real-Time Price · USD
12.85
0.48 (3.88%)
At close: Sep 26, 2025, 3:59 PM
13.00
1.17%
After-hours: Sep 26, 2025, 06:54 PM EDT
RCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.38 | 12.85 | 12.16 | 12.84 | 12.84 | 3.80% | 612,027 |
| Sep 25, 2025 | 12.49 | 12.79 | 12.23 | 12.37 | 12.37 | -1.12% | 673,500 |
| Sep 24, 2025 | 12.40 | 12.68 | 12.30 | 12.51 | 12.51 | 0.97% | 455,139 |
| Sep 23, 2025 | 12.53 | 12.98 | 12.32 | 12.39 | 12.39 | -1.04% | 1,414,530 |
| Sep 22, 2025 | 12.39 | 12.99 | 12.20 | 12.52 | 12.52 | 1.05% | 920,007 |
| Sep 19, 2025 | 12.47 | 12.51 | 12.11 | 12.39 | 12.39 | -0.40% | 1,760,900 |
| Sep 18, 2025 | 12.27 | 12.49 | 12.09 | 12.44 | 12.44 | 3.41% | 598,642 |
| Sep 17, 2025 | 11.72 | 12.41 | 11.68 | 12.03 | 12.03 | 2.38% | 808,000 |
| Sep 16, 2025 | 11.58 | 11.85 | 11.58 | 11.75 | 11.75 | 1.47% | 566,600 |
| Sep 15, 2025 | 11.59 | 11.70 | 11.30 | 11.58 | 11.58 | 0.52% | 585,400 |
| Sep 12, 2025 | 11.50 | 11.84 | 11.44 | 11.52 | 11.52 | 0.17% | 711,202 |
| Sep 11, 2025 | 11.76 | 12.05 | 11.44 | 11.50 | 11.50 | -1.88% | 735,007 |
| Sep 10, 2025 | 11.33 | 11.81 | 11.16 | 11.72 | 11.72 | 3.53% | 890,300 |
| Sep 9, 2025 | 11.23 | 11.36 | 11.10 | 11.32 | 11.32 | -1.05% | 557,352 |
| Sep 8, 2025 | 12.21 | 12.23 | 11.04 | 11.44 | 11.44 | -6.15% | 1,286,300 |
| Sep 5, 2025 | 11.64 | 12.24 | 11.53 | 12.19 | 12.19 | 5.45% | 1,103,124 |
| Sep 4, 2025 | 11.65 | 11.69 | 11.28 | 11.56 | 11.56 | -0.69% | 1,151,200 |
| Sep 3, 2025 | 10.84 | 11.84 | 10.72 | 11.64 | 11.64 | 7.68% | 1,116,018 |
| Sep 2, 2025 | 10.60 | 11.06 | 10.55 | 10.81 | 10.81 | 2.08% | 535,000 |
| Aug 29, 2025 | 10.64 | 10.81 | 10.40 | 10.59 | 10.59 | -0.19% | 548,300 |