Arcus Biosciences Inc. (RCUS)
NYSE: RCUS
· Real-Time Price · USD
10.46
0.55 (5.55%)
At close: Aug 15, 2025, 1:22 PM
RCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.92 | 10.06 | 9.73 | 9.91 | 9.91 | -1.49% | 739,114 |
| Aug 13, 2025 | 9.79 | 10.23 | 9.74 | 10.06 | 10.06 | 4.03% | 974,516 |
| Aug 12, 2025 | 9.22 | 9.77 | 9.22 | 9.67 | 9.67 | 5.57% | 995,400 |
| Aug 11, 2025 | 9.01 | 9.32 | 8.88 | 9.16 | 9.16 | 1.10% | 1,031,737 |
| Aug 8, 2025 | 9.27 | 9.44 | 8.96 | 9.06 | 9.06 | -2.37% | 751,006 |
| Aug 7, 2025 | 9.97 | 10.74 | 9.22 | 9.28 | 9.28 | -2.21% | 1,478,600 |
| Aug 6, 2025 | 9.42 | 9.53 | 9.09 | 9.49 | 9.49 | -0.63% | 709,949 |
| Aug 5, 2025 | 9.24 | 9.60 | 9.10 | 9.55 | 9.55 | 3.47% | 778,010 |
| Aug 4, 2025 | 9.17 | 9.30 | 8.99 | 9.23 | 9.23 | 0.76% | 425,900 |
| Aug 1, 2025 | 9.01 | 9.27 | 8.84 | 9.16 | 9.16 | 0.33% | 805,026 |
| Jul 31, 2025 | 9.35 | 9.45 | 9.06 | 9.13 | 9.13 | -3.18% | 702,214 |
| Jul 30, 2025 | 9.82 | 9.93 | 9.26 | 9.43 | 9.43 | -1.87% | 544,919 |
| Jul 29, 2025 | 9.89 | 9.89 | 9.51 | 9.61 | 9.61 | -2.44% | 800,539 |
| Jul 28, 2025 | 10.22 | 10.34 | 9.78 | 9.85 | 9.85 | -3.71% | 1,304,516 |
| Jul 25, 2025 | 9.88 | 10.24 | 9.61 | 10.23 | 10.23 | 3.65% | 713,700 |
| Jul 24, 2025 | 9.74 | 9.97 | 9.54 | 9.87 | 9.87 | 1.23% | 591,506 |
| Jul 23, 2025 | 9.33 | 9.89 | 9.19 | 9.75 | 9.75 | 6.44% | 790,748 |
| Jul 22, 2025 | 9.37 | 9.46 | 9.14 | 9.16 | 9.16 | -1.08% | 492,400 |
| Jul 21, 2025 | 9.24 | 9.50 | 9.17 | 9.26 | 9.26 | 1.20% | 599,800 |
| Jul 18, 2025 | 9.54 | 9.62 | 9.13 | 9.15 | 9.15 | -2.87% | 437,300 |