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 (%)
Feb 28, 2020 14.11 14.11 12.88 14.09 821 -0.17(-1.20%)
Feb 27, 2020 14.07 14.26 14.07 14.26 2,233 +0.04(+0.30%)
Feb 26, 2020 14.10 14.22 14.02 14.22 11,826 +0.09(+0.62%)
Feb 25, 2020 14.20 14.20 14.13 14.13 1,789 -0.27(-1.85%)
Feb 24, 2020 14.40 14.40 14.40 21 +0.00(+0.00%)
Feb 21, 2020 14.54 14.54 14.32 14.40 2,772 +0.08(+0.56%)
Feb 20, 2020 13.90 14.34 13.90 14.31 1,584 +0.06(+0.42%)
Feb 19, 2020 14.16 14.53 14.16 14.25 1,884 +0.10(+0.68%)
Feb 18, 2020 14.11 14.44 14.11 14.16 1,495 -0.23(-1.62%)
Feb 14, 2020 14.39 14.39 14.39 14.39 616 +0.12(+0.82%)
Feb 13, 2020 14.34 14.60 14.09 14.28 5,641 +0.04(+0.29%)
Feb 12, 2020 14.31 14.31 14.18 14.23 5,206 -0.06(-0.43%)
Feb 11, 2020 14.27 14.44 14.27 14.30 3,654 +0.02(+0.14%)
Feb 10, 2020 13.09 14.40 10.78 14.28 29,124 -0.24(-1.64%)
Feb 07, 2020 14.52 14.59 14.47 14.51 3,799 -0.08(-0.57%)
Feb 06, 2020 14.51 14.60 14.51 14.60 6,688 +0.03(+0.18%)
Feb 05, 2020 14.51 14.57 14.51 14.57 783 -0.04(-0.25%)
Feb 04, 2020 14.52 14.61 14.52 14.61 2,787 +0.09(+0.60%)
Feb 03, 2020 14.51 14.61 14.50 14.52 7,076 +0.00(+0.00%)
Jan 31, 2020 14.61 14.61 14.52 14.52 17,354 +0.00(+0.00%)
Jan 30, 2020 16.00 16.00 14.52 14.52 6,314 -0.20(-1.39%)
Jan 29, 2020 14.56 14.97 14.54 14.72 5,396 +0.19(+1.28%)
Jan 28, 2020 14.51 14.56 14.51 14.54 2,656 +0.13(+0.87%)
Jan 27, 2020 14.72 15.31 14.41 14.41 31,029 +0.00(+0.00%)
Jan 24, 2020 14.49 14.49 14.41 14.41 1,650 -0.08(-0.54%)
Jan 23, 2020 14.39 14.49 14.39 14.49 1,251 +0.12(+0.81%)
Jan 22, 2020 14.37 14.37 14.37 14.37 603 +0.03(+0.20%)
Jan 21, 2020 14.32 14.34 14.32 14.34 2,451 +0.03(+0.20%)
Jan 17, 2020 14.32 14.32 14.32 26 +0.00(+0.00%)
Jan 16, 2020 14.32 14.32 14.32 14.32 658 -0.05(-0.34%)
Jan 15, 2020 14.48 14.49 14.36 14.36 7,312 -0.10(-0.67%)
Jan 14, 2020 14.46 14.51 14.44 14.46 13,475 -0.04(-0.26%)
Jan 13, 2020 14.64 14.64 14.50 14.50 592 +0.01(+0.10%)
Jan 10, 2020 14.48 14.48 14.48 14.48 619 +0.04(+0.29%)
Jan 09, 2020 14.63 14.64 14.44 14.44 11,110 -0.10(-0.67%)
Jan 08, 2020 14.54 14.54 14.54 14.54 750 +0.01(+0.07%)
Jan 07, 2020 14.68 14.68 14.53 14.53 816 +0.12(+0.81%)
Jan 06, 2020 14.45 14.45 14.41 14.41 6,309 -0.03(-0.20%)
Jan 03, 2020 14.68 14.68 14.44 14.44 1,960 -0.31(-2.10%)
Jan 02, 2020 14.41 14.75 14.41 14.75 9,144 +0.34(+2.35%)
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%)
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.