QCRH - QCR HOLDINGS INC
85.99
-2.250 -2.617%
Share volume: 96,232
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$88.24
-2.25
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $87.55 | $87.55 | $88.31 | $88.31 | $85.11 | $85.11 | $85.99 | $85.99 | 96,232 | $96,232.00 |
| 03-04-2026 | $88.45 | $88.45 | $89.25 | $89.25 | $87.43 | $87.43 | $88.24 | $88.24 | 104,961 | $104,961.00 |
| 03-03-2026 | $85.81 | $85.81 | $88.18 | $88.18 | $84.26 | $84.26 | $87.92 | $87.92 | 93,124 | $93,124.00 |
| 03-02-2026 | $84.98 | $84.98 | $88.94 | $88.94 | $84.98 | $84.98 | $87.99 | $87.99 | 109,487 | $109,487.00 |
| 02-27-2026 | $87.52 | $87.52 | $88.90 | $88.90 | $85.99 | $85.99 | $86.50 | $86.50 | 150,376 | $150,376.00 |
| 02-26-2026 | $90.60 | $90.60 | $92.02 | $92.02 | $88.97 | $88.97 | $89.69 | $89.69 | 157,385 | $157,385.00 |
| 02-25-2026 | $89.14 | $89.14 | $90.96 | $90.96 | $87.55 | $87.55 | $90.60 | $90.60 | 77,908 | $77,908.00 |
| 02-24-2026 | $89.02 | $89.02 | $90.01 | $90.01 | $88.05 | $88.05 | $88.55 | $88.55 | 86,515 | $86,515.00 |
| 02-23-2026 | $92.56 | $92.56 | $93.32 | $93.32 | $88.34 | $88.34 | $89.08 | $89.08 | 117,630 | $117,630.00 |
| 02-20-2026 | $92.30 | $92.30 | $93.47 | $93.47 | $91.57 | $91.57 | $92.42 | $92.42 | 113,447 | $113,447.00 |