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 (%)
Jan 29, 2021 12.84 13.07 12.66 12.76 5,671 -0.47(-3.58%)
Jan 28, 2021 12.84 13.23 12.84 13.23 2,957 +0.52(+4.12%)
Jan 27, 2021 12.51 12.96 12.51 12.71 1,980 -0.36(-2.72%)
Jan 26, 2021 12.78 13.06 12.78 13.06 1,694 +0.20(+1.54%)
Jan 25, 2021 12.65 12.87 12.20 12.87 8,011 -0.28(-2.13%)
Jan 22, 2021 12.84 13.15 12.84 13.15 2,835 -0.06(-0.42%)
Jan 21, 2021 13.03 13.21 12.84 13.20 6,259 +0.22(+1.67%)
Jan 20, 2021 13.08 13.22 12.98 12.98 14,010 -0.05(-0.38%)
Jan 19, 2021 13.01 13.19 12.81 13.03 4,000 +0.20(+1.54%)
Jan 15, 2021 13.08 13.25 12.84 12.84 7,798 -0.04(-0.31%)
Jan 14, 2021 12.71 13.08 12.71 12.88 43,847 +0.22(+1.77%)
Jan 13, 2021 12.81 12.81 12.61 12.65 788 -0.16(-1.28%)
Jan 12, 2021 12.65 12.84 12.65 12.82 24,404 -0.10(-0.76%)
Jan 11, 2021 12.74 12.92 12.73 12.92 2,901 +0.17(+1.32%)
Jan 08, 2021 12.65 13.02 12.37 12.75 3,747 -0.10(-0.77%)
Jan 07, 2021 12.86 13.33 12.61 12.85 3,584 +0.08(+0.62%)
Jan 06, 2021 13.34 13.42 12.77 12.77 4,173 -0.03(-0.23%)
Jan 05, 2021 12.71 13.06 12.71 12.80 4,312 +0.01(+0.12%)
Jan 04, 2021 13.28 13.33 12.68 12.78 18,387 -0.20(-1.56%)
Dec 31, 2020 12.98 12.98 12.98 19,645 +0.03(+0.23%)
Dec 30, 2020 13.73 13.73 12.74 12.95 19,645 +0.12(+0.92%)
Dec 29, 2020 13.37 13.37 12.57 12.84 17,628 -0.19(-1.48%)
Dec 28, 2020 13.11 13.16 12.40 13.03 20,343 +0.11(+0.88%)
Dec 24, 2020 12.61 13.43 12.61 12.92 23,394 +0.26(+2.03%)
Dec 23, 2020 12.31 13.69 12.24 12.66 33,139 -0.10(-0.77%)
Dec 22, 2020 12.48 12.99 12.38 12.76 43,383 +0.12(+0.94%)
Dec 21, 2020 12.30 12.69 12.28 12.64 52,921 +0.03(+0.23%)
Dec 18, 2020 12.60 13.10 12.18 12.61 154,040 -0.11(-0.85%)
Dec 17, 2020 12.46 12.88 12.18 12.72 168,219 +0.35(+2.79%)
Dec 16, 2020 12.62 12.81 11.99 12.37 80,407 -0.03(-0.24%)
Dec 15, 2020 11.87 12.83 11.86 12.40 78,227 +0.55(+4.67%)
Dec 14, 2020 11.99 12.02 11.76 11.85 15,376 +0.00(+0.00%)
Dec 11, 2020 11.43 12.13 11.43 11.85 2,531 +0.24(+2.04%)
Dec 10, 2020 11.36 11.63 11.24 11.61 40,796 +0.27(+2.35%)
Dec 09, 2020 11.36 11.36 11.11 11.35 2,910 +0.04(+0.35%)
Dec 08, 2020 11.54 11.54 11.28 11.31 4,225 -0.15(-1.29%)
Dec 07, 2020 11.28 11.61 11.23 11.45 15,776 +0.10(+0.87%)
Dec 04, 2020 11.11 11.43 11.11 11.36 23,192 +0.25(+2.22%)
Dec 03, 2020 11.16 11.16 11.11 11.11 1,548 -0.05(-0.44%)
Dec 02, 2020 10.88 11.16 10.88 11.16 20,298 +0.20(+1.85%)
Dec 01, 2020 10.82 10.97 10.78 10.96 1,642 +0.02(+0.23%)
Nov 30, 2020 10.87 11.06 10.87 10.93 3,317 +0.05(+0.45%)
Nov 27, 2020 11.01 11.06 10.87 10.88 11,950 -0.18(-1.61%)
Nov 25, 2020 10.87 11.06 10.87 11.06 1,114 +0.05(+0.45%)
Nov 24, 2020 10.83 11.10 10.83 11.01 51,301 +0.10(+0.90%)
Nov 23, 2020 10.81 11.15 10.81 10.91 11,705 -0.00(-0.01%)
Nov 20, 2020 10.91 10.91 10.91 10.91 202 +0.25(+2.33%)
Nov 19, 2020 10.84 10.86 10.66 10.66 34,636 -0.35(-3.14%)
Nov 18, 2020 10.91 11.01 10.81 11.01 3,704 +0.15(+1.36%)
Nov 17, 2020 10.64 10.87 10.64 10.86 14,226 +0.08(+0.73%)
Nov 16, 2020 10.86 10.86 10.78 10.78 10,789 -0.01(-0.09%)
Nov 13, 2020 10.41 10.85 10.41 10.79 2,633 -0.02(-0.18%)
Nov 12, 2020 10.54 10.81 10.54 10.81 4,196 +0.09(+0.88%)
Nov 11, 2020 10.81 10.81 10.72 10.72 3,931 +0.10(+0.98%)
Nov 10, 2020 10.47 10.62 10.31 10.61 7,994 -0.18(-1.65%)
Nov 09, 2020 10.79 10.79 10.79 10.79 271 +0.57(+5.60%)
Nov 06, 2020 10.22 10.22 10.22 5 +0.00(+0.00%)
Nov 05, 2020 10.26 10.26 10.19 10.22 2,258 +0.00(+0.00%)
Nov 04, 2020 10.22 10.22 10.22 56 +0.00(+0.00%)
Nov 03, 2020 10.41 10.41 10.22 10.22 611 -0.19(-1.80%)
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.