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 (%)
Nov 29, 2019 15.49 15.50 15.30 15.50 1,000 +0.55(+3.68%)
Nov 27, 2019 14.95 14.95 14.95 124 +0.00(+0.00%)
Nov 26, 2019 14.82 15.99 14.69 14.95 41,863 +0.11(+0.78%)
Nov 25, 2019 14.90 14.90 14.73 14.84 7,125 -0.04(-0.30%)
Nov 22, 2019 14.65 14.88 14.65 14.88 12,100 +0.28(+1.92%)
Nov 21, 2019 14.75 14.75 14.50 14.60 1,781 +0.20(+1.39%)
Nov 20, 2019 14.31 14.88 14.06 14.40 7,292 -0.25(-1.71%)
Nov 19, 2019 14.60 14.65 14.60 14.65 246,534 +0.15(+1.03%)
Nov 18, 2019 14.62 14.62 14.50 14.50 2,817 -0.15(-1.02%)
Nov 15, 2019 14.65 14.74 14.65 14.65 1,000 +0.02(+0.14%)
Nov 14, 2019 14.63 14.63 14.63 14.63 485 +0.01(+0.07%)
Nov 13, 2019 14.66 14.66 14.50 14.62 1,042 -0.01(-0.07%)
Nov 12, 2019 14.63 14.63 14.63 14.63 429 +0.04(+0.29%)
Nov 11, 2019 14.59 14.59 14.59 14.59 700 -0.06(-0.42%)
Nov 08, 2019 14.65 14.65 14.65 94 +0.00(+0.00%)
Nov 07, 2019 14.65 14.65 14.65 14.65 449 +0.15(+1.03%)
Nov 06, 2019 14.50 14.50 14.50 14.50 282 -0.25(-1.69%)
Nov 05, 2019 14.55 14.75 14.55 14.75 1,326 +0.00(+0.00%)
Nov 04, 2019 14.75 14.75 14.75 100 +0.00(+0.00%)
Nov 01, 2019 14.75 14.75 14.57 14.75 10,700 +0.13(+0.86%)
Oct 31, 2019 14.62 14.62 14.62 60 +0.00(+0.00%)
Oct 30, 2019 14.59 14.62 14.59 14.62 582 +0.09(+0.65%)
Oct 29, 2019 14.74 14.78 14.53 14.53 3,494 +0.03(+0.21%)
Oct 28, 2019 14.79 14.85 14.50 14.50 550 -0.26(-1.76%)
Oct 25, 2019 14.78 14.78 14.56 14.76 16,500 -0.09(-0.61%)
Oct 24, 2019 14.50 14.96 14.50 14.85 1,827 +0.41(+2.84%)
Oct 23, 2019 14.50 14.85 14.40 14.44 23,643 -0.43(-2.89%)
Oct 21, 2019 14.87 14.87 14.87 0 +0.28(+1.92%)
Oct 18, 2019 14.55 14.60 14.33 14.59 3,200 +0.29(+2.03%)
Oct 17, 2019 14.62 14.80 14.30 14.30 1,317 -0.20(-1.38%)
Oct 16, 2019 13.90 14.50 13.90 14.50 8,919 +0.35(+2.47%)
Oct 15, 2019 14.15 14.15 14.15 14.15 364 -0.05(-0.35%)
Oct 14, 2019 14.19 14.38 14.00 14.20 4,603 -0.03(-0.21%)
Oct 11, 2019 13.75 14.23 13.75 14.23 6,300 +0.63(+4.63%)
Oct 10, 2019 14.14 14.14 13.60 13.60 8,637 -0.41(-2.93%)
Oct 09, 2019 13.92 14.01 13.83 14.01 10,423 +0.26(+1.89%)
Oct 08, 2019 14.00 14.00 13.75 13.75 24,096 -0.10(-0.72%)
Oct 07, 2019 14.00 14.15 13.51 13.85 5,700 -0.15(-1.07%)
Oct 04, 2019 13.80 14.00 13.58 14.00 6,700 +0.37(+2.71%)
Oct 03, 2019 13.40 13.63 13.40 13.63 7,411 +0.54(+4.13%)
Oct 02, 2019 13.50 13.59 13.09 13.09 1,514 -0.71(-5.14%)
Oct 01, 2019 13.68 13.80 13.60 13.80 23,208 +0.00(+0.00%)
Sep 30, 2019 13.80 13.80 13.80 177 +0.00(+0.00%)
Sep 27, 2019 13.50 13.90 13.50 13.80 17,400 +0.30(+2.22%)
Sep 26, 2019 13.50 13.50 13.50 1 +0.00(+0.00%)
Sep 25, 2019 13.50 13.50 13.50 13.50 695 -0.05(-0.37%)
Sep 24, 2019 13.55 13.55 13.55 4 +0.00(+0.00%)
Sep 23, 2019 13.68 13.98 13.55 13.55 2,987 -0.08(-0.59%)
Sep 20, 2019 13.56 13.63 13.44 13.63 13,800 +0.23(+1.72%)
Sep 19, 2019 13.26 13.46 13.26 13.40 8,519 +0.15(+1.13%)
Sep 18, 2019 13.32 13.42 13.25 13.25 706 -0.05(-0.38%)
Sep 17, 2019 13.17 13.40 13.17 13.30 11,566 -0.06(-0.45%)
Sep 16, 2019 13.40 13.42 13.05 13.36 51,383 -0.04(-0.30%)
Sep 13, 2019 13.40 13.50 13.40 13.40 9,800 +0.00(+0.00%)
Sep 12, 2019 13.40 13.48 13.40 13.40 5,774 +0.00(+0.00%)
Sep 11, 2019 13.40 13.41 13.40 13.40 5,000 -0.06(-0.45%)
Sep 10, 2019 13.45 13.58 13.45 13.46 2,457 +0.01(+0.08%)
Sep 09, 2019 13.45 13.45 13.25 13.45 37,180 +0.05(+0.37%)
Sep 06, 2019 13.39 13.41 13.39 13.40 600 +0.00(+0.00%)
Sep 04, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
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.