Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American River Bkshs (NQ: AMRB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2021 20.91 20.91 20.91 0 +0.58(+2.85%)
Aug 05, 2021 20.34 20.50 20.33 20.33 6,751 +0.26(+1.30%)
Aug 04, 2021 19.98 20.46 19.98 20.07 1,680 +0.06(+0.30%)
Aug 03, 2021 19.81 20.01 19.80 20.01 2,092 +0.11(+0.55%)
Aug 02, 2021 19.89 19.91 19.62 19.90 2,199 +0.05(+0.25%)
Jul 30, 2021 19.50 19.92 19.50 19.85 3,562 +0.41(+2.11%)
Jul 29, 2021 18.87 19.44 18.87 19.44 10,598 +0.54(+2.86%)
Jul 28, 2021 18.65 19.06 18.65 18.90 6,013 +0.24(+1.29%)
Jul 27, 2021 18.77 18.80 18.66 18.66 2,475 -0.10(-0.53%)
Jul 26, 2021 19.00 19.02 18.76 18.76 2,777 +0.06(+0.32%)
Jul 23, 2021 18.41 18.72 17.68 18.70 14,712 +0.19(+1.03%)
Jul 22, 2021 18.52 18.55 18.44 18.51 1,629 -0.37(-1.96%)
Jul 21, 2021 19.45 19.45 18.88 18.88 3,905 -0.12(-0.63%)
Jul 20, 2021 18.95 19.03 18.34 19.00 48,851 +0.80(+4.40%)
Jul 19, 2021 17.99 18.33 17.81 18.20 14,894 +0.20(+1.11%)
Jul 16, 2021 18.33 18.41 18.00 18.00 2,269 -0.46(-2.49%)
Jul 15, 2021 18.18 18.46 18.10 18.46 8,254 +0.21(+1.15%)
Jul 14, 2021 18.25 18.25 18.05 18.25 10,596 +0.25(+1.39%)
Jul 13, 2021 18.10 18.10 17.61 18.00 10,149 +0.00(+0.00%)
Jul 12, 2021 17.90 18.00 17.88 18.00 2,438 -0.02(-0.11%)
Jul 09, 2021 17.98 18.02 17.85 18.02 1,272 +0.46(+2.62%)
Jul 08, 2021 17.47 17.68 17.47 17.56 2,527 -0.07(-0.40%)
Jul 07, 2021 17.63 17.63 17.63 17.63 284 -0.04(-0.23%)
Jul 06, 2021 17.70 17.85 17.67 17.67 829 -0.48(-2.64%)
Jul 02, 2021 18.36 18.36 17.99 18.15 14,919 -0.27(-1.47%)
Jul 01, 2021 18.21 18.43 18.18 18.42 41,522 +0.44(+2.45%)
Jun 30, 2021 18.00 18.15 17.91 17.98 5,623 +0.05(+0.28%)
Jun 29, 2021 17.71 17.93 17.71 17.93 1,820 +0.32(+1.82%)
Jun 28, 2021 17.87 17.87 17.56 17.61 6,040 +0.04(+0.23%)
Jun 25, 2021 17.92 18.16 17.51 17.57 37,713 -0.40(-2.23%)
Jun 24, 2021 18.21 18.21 17.77 17.97 6,958 +0.10(+0.56%)
Jun 23, 2021 17.73 17.88 17.72 17.87 7,093 +0.02(+0.11%)
Jun 22, 2021 18.55 18.55 17.70 17.85 26,383 +0.26(+1.48%)
Jun 21, 2021 17.42 17.70 17.40 17.59 6,839 +0.36(+2.09%)
Jun 18, 2021 17.26 17.42 17.23 17.23 12,033 -0.46(-2.60%)
Jun 17, 2021 18.00 18.00 17.63 17.69 8,683 -0.24(-1.34%)
Jun 16, 2021 18.09 18.24 17.93 17.93 24,394 -0.27(-1.48%)
Jun 15, 2021 18.22 18.50 18.18 18.20 7,806 +0.15(+0.83%)
Jun 14, 2021 18.28 18.28 18.05 18.05 1,224 -0.45(-2.43%)
Jun 11, 2021 18.60 18.63 18.50 18.50 1,396 -0.09(-0.48%)
Jun 10, 2021 18.98 18.98 18.54 18.59 10,208 -0.21(-1.12%)
Jun 09, 2021 19.21 19.29 18.80 18.80 11,116 -0.41(-2.13%)
Jun 08, 2021 19.18 19.39 19.18 19.21 6,611 -0.19(-0.98%)
Jun 07, 2021 19.40 19.40 19.40 19.40 1,030 +0.09(+0.47%)
Jun 04, 2021 19.16 19.32 19.05 19.31 2,802 +0.25(+1.31%)
Jun 03, 2021 19.06 19.06 19.06 19.06 155 -0.09(-0.47%)
Jun 02, 2021 19.18 19.22 19.15 19.15 2,251 +0.06(+0.31%)
Jun 01, 2021 19.25 19.25 19.09 19.09 3,403 -0.17(-0.88%)
May 28, 2021 19.00 19.26 18.89 19.26 4,454 +0.29(+1.53%)
May 27, 2021 18.65 19.09 18.65 18.97 3,134 +0.24(+1.28%)
May 26, 2021 18.50 18.92 18.50 18.73 3,721 +0.37(+2.02%)
May 25, 2021 19.25 19.38 18.36 18.36 10,694 -1.25(-6.37%)
May 24, 2021 19.53 19.70 19.26 19.61 5,998 -0.12(-0.61%)
May 21, 2021 19.49 19.97 19.49 19.73 16,259 +0.19(+0.97%)
May 20, 2021 19.45 19.55 19.21 19.54 12,733 -0.06(-0.31%)
May 19, 2021 19.65 19.69 19.24 19.60 30,855 -0.30(-1.51%)
May 18, 2021 20.00 20.04 19.79 19.90 46,812 -0.10(-0.50%)
May 17, 2021 19.82 20.00 19.82 20.00 73,839 +0.19(+0.96%)
May 14, 2021 19.99 20.00 19.57 19.81 78,499 +0.05(+0.25%)
May 13, 2021 19.57 20.00 18.28 19.76 77,466 +0.26(+1.33%)
May 12, 2021 19.94 19.94 19.50 19.50 4,733 -0.37(-1.86%)
May 11, 2021 19.65 19.87 19.65 19.87 595 +0.23(+1.17%)
May 10, 2021 20.00 20.03 19.63 19.64 54,225 -0.36(-1.80%)
May 07, 2021 19.99 20.00 19.95 20.00 27,812 +0.12(+0.60%)
May 06, 2021 19.94 20.00 19.88 19.88 45,507 -0.07(-0.35%)
May 05, 2021 19.94 20.03 19.85 19.95 10,195 +0.18(+0.91%)
May 04, 2021 19.98 19.98 19.77 19.77 3,358 -0.26(-1.30%)
May 03, 2021 20.14 20.14 19.89 20.03 7,484 +0.30(+1.52%)
Apr 30, 2021 20.01 20.06 19.69 19.73 34,900 -0.44(-2.18%)
Apr 29, 2021 20.05 20.17 19.94 20.17 119,029 +0.18(+0.90%)
Apr 28, 2021 19.86 20.00 19.81 19.99 39,519 +0.13(+0.65%)
Apr 27, 2021 19.98 20.00 19.60 19.86 54,835 -0.10(-0.50%)
Apr 26, 2021 19.87 20.10 19.87 19.96 45,610 +0.06(+0.30%)
Apr 23, 2021 19.59 20.00 19.59 19.90 130,300 +0.20(+1.02%)
Apr 22, 2021 19.31 19.75 19.31 19.70 102,636 +0.05(+0.25%)
Apr 21, 2021 19.30 19.77 19.30 19.65 197,553 +0.34(+1.76%)
Apr 20, 2021 20.00 20.00 18.77 19.31 125,523 -0.59(-2.96%)
Apr 19, 2021 20.00 21.08 19.90 19.90 302,261 +3.55(+21.71%)
Apr 16, 2021 16.10 16.35 16.10 16.35 800 +0.21(+1.27%)
Apr 15, 2021 16.14 16.14 16.14 16.14 673 -0.12(-0.71%)
Apr 14, 2021 15.99 16.26 15.99 16.26 813 +0.27(+1.66%)
Apr 13, 2021 15.96 16.48 15.73 15.99 1,253 +0.17(+1.11%)
Apr 12, 2021 16.13 16.13 15.79 15.82 3,067 -0.78(-4.70%)
Apr 09, 2021 16.55 16.60 16.55 16.60 600 +0.15(+0.91%)
Apr 08, 2021 16.36 16.72 16.35 16.45 3,465 +0.15(+0.92%)
Apr 07, 2021 16.68 16.68 16.21 16.30 2,176 -0.15(-0.91%)
Apr 06, 2021 16.38 16.50 16.35 16.45 1,046 -0.30(-1.79%)
Apr 05, 2021 16.20 17.24 16.20 16.75 11,117 +0.70(+4.36%)
Apr 01, 2021 16.03 16.05 16.01 16.05 600 -0.26(-1.59%)
Mar 31, 2021 16.07 16.69 15.92 16.31 9,943 -0.05(-0.31%)
Mar 30, 2021 16.10 16.66 16.10 16.36 1,044 +0.22(+1.36%)
Mar 29, 2021 16.75 16.80 15.99 16.14 5,921 -0.61(-3.64%)
Mar 26, 2021 16.55 16.75 16.32 16.75 4,300 +0.33(+2.01%)
Mar 25, 2021 16.17 16.71 16.08 16.42 9,030 +0.33(+2.05%)
Mar 24, 2021 15.94 16.09 15.34 16.09 469,759 -0.02(-0.12%)
Mar 23, 2021 15.26 16.29 15.18 16.11 3,981 +0.22(+1.38%)
Mar 22, 2021 15.94 16.26 15.84 15.89 4,294 -0.11(-0.69%)
Mar 19, 2021 15.56 16.82 15.52 16.00 12,600 +0.29(+1.88%)
Mar 18, 2021 15.35 16.23 14.45 15.71 3,910 +0.23(+1.52%)
Mar 17, 2021 14.91 15.47 14.39 15.47 3,193 +0.69(+4.70%)
Mar 16, 2021 15.00 15.00 14.56 14.78 5,557 -0.21(-1.43%)
Mar 15, 2021 15.02 15.20 14.99 14.99 3,541 -0.06(-0.40%)
Mar 12, 2021 15.10 15.25 14.79 15.05 11,500 +0.04(+0.27%)
Mar 11, 2021 15.01 15.14 15.01 15.01 3,635 +0.01(+0.07%)
Mar 10, 2021 15.13 15.13 14.98 15.00 14,959 -0.10(-0.66%)
Mar 09, 2021 15.14 15.15 15.00 15.10 12,756 -0.05(-0.33%)
Mar 08, 2021 15.15 15.15 14.83 15.15 15,917 +0.15(+1.00%)
Mar 05, 2021 14.55 15.25 14.55 15.00 1,600 +0.02(+0.13%)
Mar 04, 2021 14.99 15.02 14.92 14.98 2,681 -0.01(-0.07%)
Mar 03, 2021 14.86 15.00 14.27 14.99 7,314 -0.18(-1.19%)
Mar 02, 2021 15.17 15.17 15.17 112 +0.00(+0.00%)
Mar 01, 2021 15.20 15.25 14.95 15.17 2,574 +0.38(+2.57%)
Feb 26, 2021 14.95 15.25 14.79 14.79 2,000 -0.01(-0.06%)
Feb 25, 2021 14.80 14.80 14.80 14.80 259 -0.20(-1.34%)
Feb 24, 2021 15.00 15.27 14.97 15.00 7,664 +0.24(+1.63%)
Feb 23, 2021 15.00 15.00 14.61 14.76 956 -0.34(-2.25%)
Feb 22, 2021 15.10 15.10 15.10 15.10 342 -0.03(-0.17%)
Feb 19, 2021 15.30 15.30 14.84 15.12 2,300 +0.07(+0.50%)
Feb 18, 2021 15.40 15.40 15.05 15.05 1,174 -0.20(-1.31%)
Feb 17, 2021 15.50 15.50 15.25 15.25 831 +0.19(+1.26%)
Feb 16, 2021 15.20 15.20 15.00 15.06 6,378 -0.73(-4.62%)
Feb 12, 2021 14.90 15.79 14.38 15.79 5,600 +1.66(+11.75%)
Feb 11, 2021 13.64 14.13 13.64 14.13 2,226 +0.51(+3.71%)
Feb 10, 2021 13.62 13.62 13.62 13.62 555 +0.16(+1.23%)
Feb 09, 2021 13.78 13.78 13.46 13.46 736 -0.38(-2.75%)
Feb 08, 2021 13.84 13.84 13.84 387 +0.00(+0.00%)
Feb 05, 2021 13.46 13.84 13.46 13.84 1,900 +0.15(+1.07%)
Feb 04, 2021 13.13 13.70 13.07 13.70 7,106 +0.50(+3.75%)
Feb 03, 2021 13.20 13.20 13.02 13.20 2,602 -0.05(-0.38%)
Feb 02, 2021 13.22 13.50 13.15 13.25 3,832 +0.35(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.