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 (%)
Dec 31, 2019 14.54 14.54 14.41 14.41 1,754 +0.01(+0.07%)
Dec 30, 2019 14.54 14.73 14.40 14.40 18,097 -0.20(-1.39%)
Dec 27, 2019 14.60 14.60 14.60 14.60 619 +0.02(+0.12%)
Dec 24, 2019 14.59 14.59 14.59 0 +0.20(+1.41%)
Dec 23, 2019 14.61 14.68 14.36 14.38 4,538 -0.17(-1.20%)
Dec 20, 2019 14.71 15.02 14.55 14.56 18,262 -0.14(-0.92%)
Dec 19, 2019 14.78 14.78 14.69 14.69 2,219 +0.15(+1.00%)
Dec 18, 2019 14.78 14.78 14.55 14.55 11,920 -0.23(-1.57%)
Dec 17, 2019 14.30 14.78 14.25 14.78 222,861 +0.48(+3.39%)
Dec 16, 2019 14.31 14.33 14.30 14.30 1,144 -0.05(-0.34%)
Dec 13, 2019 14.25 14.34 14.25 14.34 1,238 -0.00(-0.00%)
Dec 12, 2019 14.34 14.34 14.34 14.34 269 +0.10(+0.68%)
Dec 11, 2019 13.33 14.54 13.33 14.25 1,670 +0.00(+0.00%)
Dec 10, 2019 14.25 14.25 14.25 14.25 3,907 -0.02(-0.14%)
Dec 09, 2019 14.30 14.54 14.27 14.27 10,956 +0.01(+0.07%)
Dec 06, 2019 14.54 14.54 14.26 14.26 9,389 -0.43(-2.90%)
Dec 05, 2019 14.68 14.68 14.68 111 +0.00(+0.00%)
Dec 04, 2019 15.02 15.02 14.32 14.68 2,177 +0.40(+2.78%)
Dec 03, 2019 15.02 15.02 14.29 14.29 2,319 -0.74(-4.90%)
Dec 02, 2019 15.17 15.21 14.48 15.02 3,074 +0.00(+0.00%)
Nov 29, 2019 15.01 15.02 14.83 15.02 1,031 +0.53(+3.68%)
Nov 27, 2019 14.49 14.49 14.49 127 +0.00(+0.00%)
Nov 26, 2019 14.36 15.50 14.24 14.49 43,192 +0.11(+0.78%)
Nov 25, 2019 14.44 14.44 14.28 14.38 7,351 -0.04(-0.30%)
Nov 22, 2019 14.20 14.42 14.20 14.42 12,484 +0.27(+1.92%)
Nov 21, 2019 14.30 14.30 14.05 14.15 1,837 +0.19(+1.39%)
Nov 20, 2019 13.87 14.42 13.63 13.96 7,523 -0.24(-1.71%)
Nov 19, 2019 14.15 14.20 14.15 14.20 254,366 +0.15(+1.03%)
Nov 18, 2019 14.17 14.17 14.05 14.05 2,906 -0.15(-1.02%)
Nov 15, 2019 14.20 14.29 14.20 14.20 1,031 +0.02(+0.14%)
Nov 14, 2019 14.18 14.18 14.18 14.18 500 +0.01(+0.07%)
Nov 13, 2019 14.21 14.21 14.05 14.17 1,075 -0.01(-0.07%)
Nov 12, 2019 14.18 14.18 14.18 14.18 442 +0.04(+0.29%)
Nov 11, 2019 14.14 14.14 14.14 14.14 722 -0.06(-0.42%)
Nov 08, 2019 14.20 14.20 14.20 96 +0.00(+0.00%)
Nov 07, 2019 14.20 14.20 14.20 14.20 463 +0.14(+1.03%)
Nov 06, 2019 14.05 14.05 14.05 14.05 290 -0.24(-1.69%)
Nov 05, 2019 14.10 14.30 14.10 14.30 1,368 +0.00(+0.00%)
Nov 04, 2019 14.30 14.30 14.30 103 +0.00(+0.00%)
Nov 01, 2019 14.30 14.30 14.12 14.30 11,039 +0.12(+0.86%)
Oct 31, 2019 14.17 14.17 14.17 61 +0.00(+0.00%)
Oct 30, 2019 14.14 14.17 14.14 14.17 600 +0.09(+0.65%)
Oct 29, 2019 14.29 14.32 14.08 14.08 3,605 +0.03(+0.21%)
Oct 28, 2019 14.33 14.39 14.05 14.05 567 -0.18(-1.29%)
Oct 25, 2019 14.26 14.26 14.04 14.24 17,105 -0.09(-0.61%)
Oct 24, 2019 13.99 14.43 13.99 14.32 1,894 +0.40(+2.84%)
Oct 23, 2019 13.99 14.32 13.89 13.93 24,510 -0.41(-2.89%)
Oct 21, 2019 14.34 14.34 14.34 0 +0.27(+1.92%)
Oct 18, 2019 14.04 14.08 13.82 14.07 3,317 +0.28(+2.03%)
Oct 17, 2019 14.10 14.28 13.79 13.79 1,365 -0.19(-1.38%)
Oct 16, 2019 13.41 13.99 13.41 13.99 9,246 +0.34(+2.47%)
Oct 15, 2019 13.65 13.65 13.65 13.65 377 -0.05(-0.35%)
Oct 14, 2019 13.69 13.87 13.50 13.70 4,771 -0.03(-0.21%)
Oct 11, 2019 13.26 13.73 13.26 13.73 6,531 +0.61(+4.63%)
Oct 10, 2019 13.64 13.64 13.12 13.12 8,953 -0.40(-2.93%)
Oct 09, 2019 13.43 13.51 13.34 13.51 10,805 +0.25(+1.89%)
Oct 08, 2019 13.50 13.50 13.26 13.26 24,979 -0.10(-0.72%)
Oct 07, 2019 13.50 13.65 13.03 13.36 5,909 -0.14(-1.07%)
Oct 04, 2019 13.31 13.50 13.10 13.50 6,945 +0.36(+2.71%)
Oct 03, 2019 12.93 13.15 12.93 13.15 7,682 +0.52(+4.13%)
Oct 02, 2019 13.02 13.11 12.63 12.63 1,569 -0.68(-5.15%)
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.