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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.47$40.47197,800——
2021-12-30$41.95$41.95186,000——
2021-12-29$42.18$42.18210,300——
2021-12-28$43.05$43.05189,600——
2021-12-27$43.90$43.90361,600——
2021-12-23$44.59$44.59729,000——
2021-12-22$41.81$41.811,020,300——
2021-12-21$40.85$40.85780,600——
2021-12-20$41.63$41.632,100,600——
2021-12-17$41.60$41.601,692,700——
2021-12-16$39.36$39.36694,700——
2021-12-15$40.52$40.52927,300——
2021-12-14$39.30$39.30575,600——
2021-12-13$40.67$40.67513,200——
2021-12-10$40.69$40.69679,500——
2021-12-09$42.61$42.61738,300——
2021-12-08$44.17$44.17992,500——
2021-12-07$45.70$45.70661,200——
2021-12-06$43.83$43.83643,800——
2021-12-03$44.20$44.20520,400——
2021-12-02$44.99$44.99587,000——
2021-12-01$43.13$43.13588,300——
2021-11-30$43.80$43.801,088,200——
2021-11-29$45.12$45.12611,900——
2021-11-26$46.36$46.36647,500——
2021-11-24$48.46$48.46447,100——
2021-11-23$48.47$48.47539,400——
2021-11-22$48.09$48.091,245,700——
2021-11-19$47.55$47.551,517,800——
2021-11-18$43.54$43.544,452,400——
2021-11-17$36.91$36.91280,300——
2021-11-16$37.32$37.32291,100——
2021-11-15$38.07$38.07399,900——
2021-11-12$38.08$38.08177,500——
2021-11-11$37.44$37.44267,200——
2021-11-10$38.96$38.96907,200——
2021-11-09$38.90$38.901,001,800——
2021-11-08$34.74$34.74660,700——
2021-11-05$34.91$34.91521,400——
2021-11-04$35.39$35.39396,100——
2021-11-03$36.15$36.15403,300——
2021-11-02$34.25$34.25483,400——
2021-11-01$34.10$34.10198,700——
2021-10-29$33.44$33.44223,200——
2021-10-28$33.71$33.71310,100——
2021-10-27$33.09$33.09204,400——
2021-10-26$33.67$33.67248,700——
2021-10-25$34.38$34.38244,100——
2021-10-22$35.33$35.33389,700——
2021-10-21$35.05$35.05372,000——
2021-10-20$34.19$34.19346,200——
2021-10-19$35.14$35.14199,000——
2021-10-18$34.25$34.25431,100——
2021-10-15$34.39$34.39470,900——
2021-10-14$32.51$32.51235,800——
2021-10-13$31.38$31.38181,800——
2021-10-12$31.66$31.66345,000——
2021-10-11$31.86$31.86228,700——
2021-10-08$31.48$31.48247,200——
2021-10-07$33.03$33.03516,300——
2021-10-06$33.68$33.68266,300——
2021-10-05$33.62$33.62255,200——
2021-10-04$33.70$33.70564,200——
2021-10-01$35.23$35.23452,500——
2021-09-30$34.87$34.87645,200——
2021-09-29$34.51$34.51598,800——
2021-09-28$36.03$36.03672,100——
2021-09-27$37.68$37.68781,600——
2021-09-24$35.97$35.971,284,200——
2021-09-23$36.99$36.99927,900——
2021-09-22$36.04$36.041,427,300——
2021-09-21$36.01$36.01365,000——
2021-09-20$35.11$35.11474,700——
2021-09-17$36.39$36.391,681,400——
2021-09-16$33.03$33.03347,800——
2021-09-15$33.37$33.37369,500——
2021-09-14$33.01$33.01464,900——
2021-09-13$33.88$33.88594,400——
2021-09-10$32.39$32.39753,600——
2021-09-09$34.43$34.43485,700——
2021-09-08$34.31$34.31270,400——
2021-09-07$33.58$33.58284,200——
2021-09-03$33.42$33.42372,500——
2021-09-02$33.32$33.32522,200——
2021-09-01$31.55$31.55504,700——
2021-08-31$29.17$29.17351,400——
2021-08-30$29.66$29.66388,400——
2021-08-27$29.52$29.52281,200——
2021-08-26$28.88$28.88210,900——
2021-08-25$29.45$29.45200,900——
2021-08-24$28.95$28.95196,400——
2021-08-23$29.35$29.35384,200——
2021-08-20$28.38$28.38325,200——
2021-08-19$26.93$26.93341,800——
2021-08-18$27.64$27.64190,400——
2021-08-17$28.39$28.39311,700——
2021-08-16$27.10$27.10310,300——
2021-08-13$27.37$27.37190,000——
2021-08-12$27.78$27.78445,200——
2021-08-11$27.44$27.44439,000——
2021-08-10$28.66$28.66379,800——
2021-08-09$28.24$28.24585,500——
2021-08-06$27.26$27.26930,500——
2021-08-05$30.48$30.48377,700——
2021-08-04$29.40$29.40315,800——
2021-08-03$30.02$30.02297,200——
2021-08-02$30.05$30.05459,900——
2021-07-30$31.41$31.41308,400——
2021-07-29$32.97$32.97352,600——
2021-07-28$33.89$33.89412,100——
2021-07-27$31.67$31.67415,700——
2021-07-26$32.67$32.67271,400——
2021-07-23$32.85$32.85304,300——
2021-07-22$33.01$33.01608,900——
2021-07-21$31.72$31.72663,000——
2021-07-20$32.01$32.011,200,900——
2021-07-19$29.63$29.63547,500——
2021-07-16$29.47$29.47502,700——
2021-07-15$28.58$28.58835,300——
2021-07-14$28.57$28.571,010,200——
2021-07-13$28.40$28.40680,200——
2021-07-12$29.33$29.33366,300——
2021-07-09$29.07$29.07726,900——
2021-07-08$28.75$28.75777,500——
2021-07-07$28.98$28.98748,200——
2021-07-06$27.98$27.98749,500——
2021-07-02$27.31$27.31556,200——
2021-07-01$27.53$27.53884,700——
2021-06-30$27.46$27.46548,000——
2021-06-29$27.27$27.27644,400——
2021-06-28$29.04$29.04862,300——
2021-06-25$28.83$28.833,529,400——
2021-06-24$27.02$27.024,184,700——
2021-06-23$23.40$23.401,183,700——
2021-06-22$22.75$22.75381,200——
2021-06-21$23.51$23.511,160,600——
2021-06-18$23.06$23.062,080,100——
2021-06-17$23.77$23.77615,400——
2021-06-16$24.00$24.00567,700——
2021-06-15$24.38$24.38482,400——
2021-06-14$24.55$24.55461,800——
2021-06-11$24.89$24.89280,200——
2021-06-10$24.88$24.88365,900——
2021-06-09$24.42$24.42417,400——
2021-06-08$24.76$24.76570,000——
2021-06-07$25.34$25.34724,700——
2021-06-04$25.05$25.05311,000——
2021-06-03$24.79$24.79277,900——
2021-06-02$24.56$24.56469,100——
2021-06-01$24.59$24.59710,400——
2021-05-28$24.82$24.82405,000——
2021-05-27$24.89$24.89851,600——
2021-05-26$24.50$24.50610,700——
2021-05-25$24.13$24.13947,200——
2021-05-24$24.55$24.55275,500——
2021-05-21$25.19$25.19439,800——
2021-05-20$25.83$25.83475,600——
2021-05-19$25.96$25.96769,000——
2021-05-18$27.38$27.38465,300——
2021-05-17$27.97$27.97299,300——
2021-05-14$28.52$28.52407,500——
2021-05-13$27.65$27.65472,400——
2021-05-12$29.15$29.15459,900——
2021-05-11$28.73$28.73935,900——
2021-05-10$28.86$28.86567,900——
2021-05-07$30.45$30.45560,300——
2021-05-06$30.13$30.131,160,100——
2021-05-05$30.94$30.94358,000——
2021-05-04$32.70$32.70659,700——
2021-05-03$34.10$34.10212,900——
2021-04-30$33.75$33.75324,900——
2021-04-29$33.42$33.42235,800——
2021-04-28$34.50$34.50423,300——
2021-04-27$34.74$34.74583,500——
2021-04-26$35.68$35.68621,100——
2021-04-23$35.77$35.77552,800——
2021-04-22$34.70$34.70408,900——
2021-04-21$33.95$33.95429,700——
2021-04-20$31.95$31.95672,400——
2021-04-19$32.06$32.06301,100——
2021-04-16$33.13$33.13378,800——
2021-04-15$34.99$34.99596,200——
2021-04-14$33.21$33.21506,100——
2021-04-13$32.45$32.45559,100——
2021-04-12$30.49$30.49554,000——
2021-04-09$31.30$31.30316,100——
2021-04-08$30.90$30.90558,700——
2021-04-07$30.66$30.66261,200——
2021-04-06$31.60$31.60366,700——
2021-04-05$32.57$32.57568,100——
2021-04-01$28.83$28.83449,200——
2021-03-31$28.08$28.081,053,500——
2021-03-30$28.06$28.061,116,000——
2021-03-29$28.89$28.89500,600——
2021-03-26$32.71$32.71450,100——
2021-03-25$33.43$33.43738,800——
2021-03-24$32.01$32.01486,200——
2021-03-23$34.45$34.45311,100——
2021-03-22$35.86$35.86347,200——
2021-03-19$37.07$37.07944,500——
2021-03-18$35.30$35.30335,800——
2021-03-17$36.90$36.90316,500——
2021-03-16$34.98$34.98359,000——
2021-03-15$35.29$35.29473,800——
2021-03-12$36.45$36.45709,800——
2021-03-11$39.01$39.011,130,200——
2021-03-10$35.64$35.64466,600——
2021-03-09$32.38$32.38321,500——
2021-03-08$31.49$31.49617,500——
2021-03-05$34.01$34.01625,400——
2021-03-04$33.39$33.39707,800——
2021-03-03$34.55$34.55588,200——
2021-03-02$36.27$36.27380,200——
2021-03-01$36.71$36.71328,700——
2021-02-26$35.26$35.26366,900——
2021-02-25$34.25$34.25482,000——
2021-02-24$35.33$35.33479,600——
2021-02-23$33.28$33.28737,400——
2021-02-22$32.36$32.36564,700——
2021-02-19$31.66$31.66472,400——
2021-02-18$31.94$31.94653,000——
2021-02-17$33.21$33.21999,100——
2021-02-16$33.90$33.90423,500——
2021-02-12$36.00$36.00688,900——
2021-02-11$37.00$37.00453,900——
2021-02-10$38.50$38.50513,000——
2021-02-09$39.96$39.96276,500——
2021-02-08$41.39$41.39451,200——
2021-02-05$40.50$40.50422,100——
2021-02-04$39.49$39.49580,700——
2021-02-03$38.89$38.89429,300——
2021-02-02$38.75$38.75524,900——
2021-02-01$38.18$38.18522,500——
2021-01-29$34.73$34.73291,500——
2021-01-28$35.41$35.41286,600——
2021-01-27$34.58$34.58616,300——
2021-01-26$36.03$36.03392,600——
2021-01-25$38.19$38.19390,700——
2021-01-22$38.41$38.41388,700——
2021-01-21$37.05$37.05420,400——
2021-01-20$38.62$38.62558,700——
2021-01-19$36.73$36.73469,700——
2021-01-15$36.98$36.98939,500——
2021-01-14$38.83$38.83998,000——
2021-01-13$35.68$35.68485,900——
2021-01-12$33.91$33.91543,300——
2021-01-11$32.07$32.07486,500——
2021-01-08$30.83$30.83557,100——
2021-01-07$30.07$30.07462,900——
2021-01-06$28.98$28.98950,400——
2021-01-05$26.70$26.70418,000——
2021-01-04$26.16$26.16577,700——