NYSE:RCUS | Historical Stock Price | Arcus Biosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.34$9.61$14.58$22.11$33.55$50.882018-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.96$25.96544,100——
2020-12-30$27.15$27.15505,100——
2020-12-29$27.54$27.54344,600——
2020-12-28$28.53$28.53406,200——
2020-12-24$30.58$30.58155,300——
2020-12-23$31.33$31.33293,700——
2020-12-22$32.36$32.36297,000——
2020-12-21$31.74$31.74542,300——
2020-12-18$32.17$32.171,727,500——
2020-12-17$31.77$31.77339,000——
2020-12-16$30.91$30.91369,900——
2020-12-15$31.37$31.37435,500——
2020-12-14$32.11$32.11541,300——
2020-12-11$30.82$30.82406,000——
2020-12-10$29.56$29.56302,500——
2020-12-09$29.36$29.36528,300——
2020-12-08$29.93$29.93557,000——
2020-12-07$27.04$27.04448,000——
2020-12-04$29.05$29.05366,500——
2020-12-03$28.02$28.02340,900——
2020-12-02$27.17$27.17382,700——
2020-12-01$26.98$26.98433,400——
2020-11-30$27.23$27.23543,900——
2020-11-27$25.71$25.71233,600——
2020-11-25$24.37$24.37265,700——
2020-11-24$25.37$25.37399,000——
2020-11-23$25.76$25.76461,400——
2020-11-20$24.38$24.38329,000——
2020-11-19$24.30$24.30275,800——
2020-11-18$23.28$23.28337,300——
2020-11-17$23.31$23.31346,900——
2020-11-16$22.68$22.68379,900——
2020-11-13$22.60$22.60266,800——
2020-11-12$22.60$22.60297,300——
2020-11-11$22.88$22.88334,100——
2020-11-10$22.65$22.65456,400——
2020-11-09$21.53$21.53581,900——
2020-11-06$20.27$20.27448,800——
2020-11-05$20.92$20.921,147,500——
2020-11-04$21.83$21.831,028,900——
2020-11-03$20.78$20.781,037,100——
2020-11-02$21.03$21.03888,300——
2020-10-30$21.80$21.80946,300——
2020-10-29$23.42$23.421,107,800——
2020-10-28$20.50$20.50503,700——
2020-10-27$20.73$20.73623,500——
2020-10-26$19.84$19.84410,100——
2020-10-23$20.14$20.14452,100——
2020-10-22$20.33$20.33572,400——
2020-10-21$19.50$19.50498,400——
2020-10-20$19.34$19.34770,200——
2020-10-19$19.33$19.33830,700——
2020-10-16$21.01$21.01229,700——
2020-10-15$20.31$20.31276,400——
2020-10-14$19.57$19.57348,200——
2020-10-13$20.33$20.33340,400——
2020-10-12$19.53$19.53258,300——
2020-10-09$19.63$19.63216,100——
2020-10-08$19.20$19.20435,100——
2020-10-07$19.05$19.05380,700——
2020-10-06$17.85$17.85432,700——
2020-10-05$18.59$18.59384,100——
2020-10-02$17.00$17.00435,700——
2020-10-01$17.17$17.17431,200——
2020-09-30$17.14$17.14289,800——
2020-09-29$17.41$17.41429,200——
2020-09-28$17.54$17.54527,200——
2020-09-25$17.68$17.68494,600——
2020-09-24$17.65$17.65392,600——
2020-09-23$17.66$17.66450,300——
2020-09-22$18.70$18.70487,900——
2020-09-21$19.16$19.16668,700——
2020-09-18$21.94$21.942,620,400——
2020-09-17$22.19$22.19281,700——
2020-09-16$21.60$21.60389,400——
2020-09-15$21.21$21.21480,500——
2020-09-14$22.99$22.99637,100——
2020-09-11$22.45$22.45400,200——
2020-09-10$22.85$22.85686,400——
2020-09-09$21.76$21.76484,200——
2020-09-08$20.71$20.71323,700——
2020-09-04$21.04$21.04658,900——
2020-09-03$20.96$20.96550,900——
2020-09-02$22.66$22.66257,100——
2020-09-01$22.97$22.97377,200——
2020-08-31$23.80$23.80695,000——
2020-08-28$22.35$22.35508,200——
2020-08-27$22.62$22.62402,100——
2020-08-26$23.65$23.65288,600——
2020-08-25$24.07$24.07454,500——
2020-08-24$22.86$22.86609,400——
2020-08-21$24.58$24.581,080,400——
2020-08-20$24.82$24.82674,400——
2020-08-19$25.16$25.16473,200——
2020-08-18$24.60$24.60418,900——
2020-08-17$24.60$24.60600,100——
2020-08-14$23.78$23.78365,800——
2020-08-13$24.29$24.29344,400——
2020-08-12$24.74$24.74687,900——
2020-08-11$22.99$22.99510,600——
2020-08-10$22.96$22.96912,400——
2020-08-07$21.75$21.75532,500——
2020-08-06$20.98$20.98401,000——
2020-08-05$21.27$21.27310,200——
2020-08-04$20.99$20.99389,500——
2020-08-03$21.06$21.06534,000——
2020-07-31$19.68$19.68590,300——
2020-07-30$21.36$21.36391,400——
2020-07-29$21.16$21.16300,500——
2020-07-28$21.49$21.49361,800——
2020-07-27$22.43$22.43510,600——
2020-07-24$22.15$22.15534,100——
2020-07-23$23.05$23.05320,900——
2020-07-22$23.53$23.53663,600——
2020-07-21$23.39$23.39370,300——
2020-07-20$24.70$24.70290,900——
2020-07-17$24.47$24.471,055,500——
2020-07-16$24.14$24.14534,500——
2020-07-15$24.08$24.08280,400——
2020-07-14$23.39$23.39861,900——
2020-07-13$22.66$22.66562,500——
2020-07-10$24.43$24.43657,300——
2020-07-09$25.47$25.47428,600——
2020-07-08$25.28$25.28655,700——
2020-07-07$25.32$25.32625,600——
2020-07-06$24.03$24.03880,200——
2020-07-02$24.05$24.05775,100——
2020-07-01$23.38$23.381,084,500——
2020-06-30$24.74$24.74706,900——
2020-06-29$23.63$23.63949,800——
2020-06-26$22.76$22.761,682,900——
2020-06-25$24.26$24.26843,100——
2020-06-24$24.17$24.17994,900——
2020-06-23$25.06$25.06926,000——
2020-06-22$25.85$25.85996,200——
2020-06-19$26.07$26.072,319,900——
2020-06-18$27.50$27.50552,800——
2020-06-17$27.64$27.64461,600——
2020-06-16$28.86$28.86612,600——
2020-06-15$29.34$29.34554,800——
2020-06-12$27.82$27.82819,500——
2020-06-11$27.58$27.58708,300——
2020-06-10$29.64$29.64596,000——
2020-06-09$29.57$29.57499,800——
2020-06-08$28.96$28.96639,000——
2020-06-05$29.05$29.05897,400——
2020-06-04$30.05$30.05521,100——
2020-06-03$31.20$31.20911,000——
2020-06-02$34.52$34.52748,300——
2020-06-01$33.04$33.042,427,300——
2020-05-29$31.35$31.353,426,800——
2020-05-28$28.21$28.211,486,100——
2020-05-27$27.05$27.052,430,100——
2020-05-26$33.54$33.54314,300——
2020-05-22$35.78$35.78246,600——
2020-05-21$36.34$36.34386,400——
2020-05-20$36.56$36.56503,900——
2020-05-19$33.61$33.61330,700——
2020-05-18$33.94$33.94660,700——
2020-05-15$35.03$35.031,292,600——
2020-05-14$31.79$31.791,691,400——
2020-05-13$31.02$31.02873,300——
2020-05-12$29.29$29.29971,900——
2020-05-11$30.45$30.45705,900——
2020-05-08$30.08$30.08827,100——
2020-05-07$29.73$29.73841,500——
2020-05-06$26.81$26.81353,100——
2020-05-05$27.14$27.141,286,200——
2020-05-04$27.00$27.00653,900——
2020-05-01$26.22$26.22381,700——
2020-04-30$26.41$26.41608,800——
2020-04-29$28.09$28.09733,900——
2020-04-28$26.88$26.88478,400——
2020-04-27$28.16$28.16410,400——
2020-04-24$29.00$29.00577,400——
2020-04-23$28.93$28.93624,000——
2020-04-22$29.42$29.42514,600——
2020-04-21$29.61$29.61666,600——
2020-04-20$30.08$30.08980,700——
2020-04-17$28.11$28.112,619,100——
2020-04-16$29.50$29.504,975,400——
2020-04-15$15.58$15.58594,400——
2020-04-14$16.79$16.79297,700——
2020-04-13$16.77$16.77202,200——
2020-04-09$15.93$15.93140,700——
2020-04-08$15.32$15.32156,700——
2020-04-07$14.42$14.42229,900——
2020-04-06$15.60$15.60336,400——
2020-04-03$14.44$14.44158,000——
2020-04-02$14.89$14.89248,000——
2020-04-01$13.97$13.97259,300——
2020-03-31$13.88$13.88264,500——
2020-03-30$13.32$13.32167,600——
2020-03-27$12.67$12.67163,700——
2020-03-26$12.56$12.56191,800——
2020-03-25$12.57$12.57330,000——
2020-03-24$12.28$12.28333,000——
2020-03-23$10.50$10.50277,900——
2020-03-20$10.50$10.50432,500——
2020-03-19$10.00$10.00337,900——
2020-03-18$10.31$10.31333,400——
2020-03-17$12.01$12.01522,800——
2020-03-16$12.52$12.52588,600——
2020-03-13$16.53$16.53550,200——
2020-03-12$15.19$15.19412,300——
2020-03-11$16.97$16.97415,800——
2020-03-10$17.53$17.53427,300——
2020-03-09$18.00$18.00503,600——
2020-03-06$19.28$19.28780,400——
2020-03-05$19.22$19.22661,400——
2020-03-04$18.00$18.00304,900——
2020-03-03$16.66$16.66499,700——
2020-03-02$17.59$17.59824,300——
2020-02-28$15.22$15.22287,700——
2020-02-27$14.42$14.42325,300——
2020-02-26$15.26$15.26289,200——
2020-02-25$14.87$14.87351,200——
2020-02-24$16.44$16.44475,800——
2020-02-21$17.32$17.32765,300——
2020-02-20$15.95$15.95707,100——
2020-02-19$15.74$15.741,563,300——
2020-02-18$12.43$12.431,081,700——
2020-02-14$11.03$11.0353,100——
2020-02-13$11.44$11.44118,800——
2020-02-12$11.26$11.2678,100——
2020-02-11$11.48$11.4873,100——
2020-02-10$11.68$11.68121,100——
2020-02-07$11.19$11.1989,400——
2020-02-06$11.33$11.3384,400——
2020-02-05$11.41$11.41279,100——
2020-02-04$10.01$10.01639,600——
2020-02-03$9.22$9.221,151,000——
2020-01-31$8.78$8.78102,100——
2020-01-30$9.10$9.1045,700——
2020-01-29$9.12$9.1253,900——
2020-01-28$9.67$9.67235,500——
2020-01-27$9.65$9.6583,500——
2020-01-24$9.38$9.3878,800——
2020-01-23$9.46$9.46115,300——
2020-01-22$9.95$9.95126,000——
2020-01-21$10.02$10.0272,300——
2020-01-17$10.23$10.2382,100——
2020-01-16$10.46$10.46143,700——
2020-01-15$10.36$10.3661,700——
2020-01-14$10.24$10.2480,400——
2020-01-13$9.94$9.9480,700——
2020-01-10$10.04$10.0468,500——
2020-01-09$10.18$10.1844,400——
2020-01-08$10.01$10.0196,100——
2020-01-07$9.64$9.6479,300——
2020-01-06$9.51$9.5165,300——
2020-01-03$9.70$9.70110,800——
2020-01-02$9.86$9.8658,900——