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 (%)
Oct 31, 2018 14.47 14.47 14.47 0 +0.12(+0.86%)
Oct 30, 2018 14.72 14.72 14.34 14.34 582 +0.20(+1.41%)
Oct 29, 2018 14.14 14.14 14.14 30 +0.00(+0.00%)
Oct 26, 2018 14.14 14.14 14.14 14.14 632 -0.33(-2.30%)
Oct 25, 2018 14.54 14.69 14.09 14.47 1,327 -0.23(-1.55%)
Oct 24, 2018 14.71 14.71 14.70 14.70 10,710 +0.56(+3.96%)
Oct 23, 2018 14.66 14.66 14.09 14.14 53,491 -0.55(-3.75%)
Oct 22, 2018 14.69 14.69 14.69 94 +0.00(+0.00%)
Oct 19, 2018 14.69 14.69 14.69 147 +0.00(+0.00%)
Oct 18, 2018 14.69 14.69 14.69 14.69 107 +0.60(+4.24%)
Oct 17, 2018 14.09 14.09 14.09 9 +0.00(+0.00%)
Oct 16, 2018 14.09 14.09 14.09 14.09 112 -0.05(-0.34%)
Oct 15, 2018 14.25 14.46 14.14 14.14 26,617 -0.13(-0.93%)
Oct 12, 2018 14.49 14.53 14.26 14.28 6,532 -0.15(-1.05%)
Oct 11, 2018 14.49 14.49 14.35 14.43 4,212 +0.13(+0.93%)
Oct 10, 2018 14.71 14.71 14.29 14.29 1,353 -0.28(-1.95%)
Oct 09, 2018 14.60 14.65 14.58 14.58 960 +0.00(+0.00%)
Oct 05, 2018 14.58 14.58 14.58 0 -0.01(-0.07%)
Oct 04, 2018 14.67 14.69 14.59 14.59 2,171 -0.03(-0.19%)
Oct 03, 2018 14.59 14.70 14.59 14.62 12,046 +0.03(+0.20%)
Oct 02, 2018 14.59 14.62 14.59 14.59 3,404 -0.12(-0.84%)
Oct 01, 2018 14.69 14.80 14.69 14.71 3,250 +0.17(+1.18%)
Sep 28, 2018 14.93 14.93 14.54 14.54 526 -0.17(-1.16%)
Sep 27, 2018 14.71 14.71 14.71 14.71 324 +0.09(+0.65%)
Sep 26, 2018 14.62 14.62 14.62 75 +0.00(+0.00%)
Sep 25, 2018 14.63 14.85 14.62 14.62 1,665 -0.36(-2.41%)
Sep 24, 2018 14.98 14.98 14.98 14.98 108 +0.35(+2.40%)
Sep 21, 2018 14.71 14.71 14.62 14.63 2,107 +0.06(+0.39%)
Sep 20, 2018 14.57 14.57 14.57 14.57 113 -0.02(-0.13%)
Sep 19, 2018 14.59 14.59 14.59 14.59 296 +0.01(+0.07%)
Sep 18, 2018 14.58 14.58 14.58 132 +0.00(+0.00%)
Sep 17, 2018 14.58 14.58 14.58 14.58 173 -0.08(-0.52%)
Sep 14, 2018 15.38 15.45 14.65 14.65 1,896 -0.53(-3.50%)
Sep 13, 2018 15.19 15.19 15.19 8 +0.00(+0.00%)
Sep 12, 2018 15.19 15.19 15.19 15.19 324 +0.00(+0.00%)
Sep 11, 2018 15.19 15.20 15.19 15.19 1,695 -0.27(-1.72%)
Sep 10, 2018 15.10 16.03 15.10 15.45 5,651 +0.46(+3.04%)
Sep 07, 2018 15.39 15.40 14.82 15.00 2,001 -0.21(-1.37%)
Sep 06, 2018 14.55 15.21 14.53 15.21 6,326 +0.54(+3.69%)
Sep 05, 2018 14.51 14.66 14.51 14.66 3,181 +0.31(+2.18%)
Sep 04, 2018 14.14 14.47 14.14 14.35 7,253 +0.00(+0.00%)
Aug 31, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Aug 30, 2018 14.28 14.51 14.28 14.35 2,588 -0.03(-0.20%)
Aug 29, 2018 14.48 14.48 14.38 14.38 1,998 +0.00(+0.00%)
Aug 28, 2018 14.70 15.09 14.38 14.38 29,708 -0.33(-2.26%)
Aug 27, 2018 14.65 15.00 14.65 14.71 1,325 -0.05(-0.32%)
Aug 24, 2018 14.81 15.10 14.63 14.76 8,218 -0.05(-0.32%)
Aug 23, 2018 14.81 14.96 14.81 14.81 611 +0.00(+0.00%)
Aug 22, 2018 14.84 14.96 14.81 14.81 814 +0.05(+0.32%)
Aug 21, 2018 15.05 15.05 14.76 14.76 988 -0.21(-1.42%)
Aug 20, 2018 15.04 15.04 14.81 14.97 6,264 +0.16(+1.11%)
Aug 17, 2018 14.43 14.89 14.29 14.81 1,475 +0.00(+0.00%)
Aug 16, 2018 14.79 14.95 14.79 14.81 1,245 -0.24(-1.58%)
Aug 15, 2018 14.82 15.04 14.77 15.04 1,228 +0.24(+1.60%)
Aug 14, 2018 14.82 14.82 14.81 14.81 425 -0.22(-1.45%)
Aug 13, 2018 14.82 15.02 14.81 15.02 10,873 +0.17(+1.16%)
Aug 10, 2018 14.85 14.89 14.83 14.85 14,750 +0.04(+0.24%)
Aug 09, 2018 14.82 14.82 14.82 14.82 210 +0.01(+0.06%)
Aug 08, 2018 14.81 14.81 14.81 132 +0.00(+0.00%)
Aug 07, 2018 14.81 14.81 14.81 38 +0.00(+0.00%)
Aug 06, 2018 14.81 14.81 14.81 5 +0.00(+0.00%)
Aug 03, 2018 14.81 14.81 14.81 37 +0.00(+0.00%)
Aug 02, 2018 14.81 14.88 14.81 14.81 1,841 -0.05(-0.32%)
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.