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, 2019 13.36 13.85 12.60 12.98 4,909 -0.24(-1.84%)
Feb 27, 2019 13.85 13.85 12.61 13.22 6,498 -0.72(-5.17%)
Feb 26, 2019 13.65 13.94 13.62 13.94 1,721 +0.88(+6.73%)
Feb 25, 2019 13.05 13.07 13.05 13.07 424 -0.32(-2.36%)
Feb 22, 2019 13.38 13.38 13.38 13.38 3,661 +0.00(+0.00%)
Feb 21, 2019 13.09 13.39 13.09 13.38 1,101 -0.05(-0.36%)
Feb 20, 2019 13.35 13.43 13.35 13.43 1,478 +0.29(+2.18%)
Feb 19, 2019 13.43 13.43 13.14 13.14 1,146 -0.26(-1.93%)
Feb 15, 2019 13.56 13.72 13.40 13.40 1,778 +0.11(+0.79%)
Feb 14, 2019 13.86 13.86 13.28 13.29 3,137 -0.08(-0.62%)
Feb 13, 2019 13.51 13.51 13.32 13.38 2,282 +0.10(+0.77%)
Feb 12, 2019 13.82 13.86 13.17 13.28 2,342 +0.24(+1.83%)
Feb 11, 2019 13.74 14.05 12.86 13.04 9,828 +0.11(+0.81%)
Feb 08, 2019 13.05 14.34 12.93 12.93 27,621 -0.45(-3.36%)
Feb 07, 2019 13.38 13.38 13.38 13.38 275 +0.24(+1.82%)
Feb 06, 2019 13.14 13.14 13.14 75 +0.00(+0.00%)
Feb 05, 2019 13.00 13.33 13.00 13.14 2,895 +0.04(+0.29%)
Feb 04, 2019 13.07 13.10 13.07 13.10 1,613 +0.23(+1.78%)
Feb 01, 2019 13.07 13.17 12.87 12.87 1,883 -0.25(-1.93%)
Jan 31, 2019 13.13 13.13 13.13 13.13 326 -0.35(-2.59%)
Jan 30, 2019 13.14 13.48 13.10 13.48 11,099 +0.48(+3.68%)
Jan 29, 2019 13.14 13.14 12.96 13.00 1,263 -0.22(-1.66%)
Jan 28, 2019 13.22 13.22 13.22 69 +0.00(+0.00%)
Jan 25, 2019 12.04 13.22 12.04 13.22 1,155 +0.50(+3.89%)
Jan 24, 2019 12.62 12.72 12.62 12.72 6,157 +0.05(+0.38%)
Jan 23, 2019 12.68 12.68 12.68 3 +0.00(+0.00%)
Jan 22, 2019 12.68 12.68 12.68 12.68 298 +0.00(+0.00%)
Jan 18, 2019 12.68 12.68 12.68 12.68 1,155 +0.05(+0.38%)
Jan 17, 2019 13.24 13.24 12.63 12.63 1,477 -0.61(-4.60%)
Jan 16, 2019 12.92 13.29 12.92 13.24 1,047 +0.32(+2.51%)
Jan 15, 2019 12.91 12.91 12.91 12.91 323 +0.06(+0.44%)
Jan 14, 2019 12.86 12.86 12.86 12.86 306 -0.48(-3.57%)
Jan 11, 2019 12.85 13.33 12.85 13.33 2,625 +0.48(+3.70%)
Jan 10, 2019 13.33 13.33 12.76 12.86 4,072 -0.48(-3.57%)
Jan 09, 2019 13.33 13.33 13.33 55 +0.00(+0.00%)
Jan 08, 2019 13.23 13.33 12.72 13.33 6,527 +0.88(+7.07%)
Jan 07, 2019 12.38 13.33 12.22 12.45 4,546 +0.07(+0.58%)
Jan 04, 2019 12.38 12.38 12.38 12.38 315 -0.90(-6.81%)
Jan 03, 2019 13.29 13.29 13.29 36 +0.00(+0.00%)
Jan 02, 2019 13.29 13.29 13.29 109 +0.00(+0.00%)
Dec 31, 2018 13.29 13.29 12.64 13.29 840 +0.24(+1.82%)
Dec 28, 2018 9.999 13.32 9.999 13.05 15,855 +0.86(+7.03%)
Dec 27, 2018 12.85 13.28 11.38 12.19 2,015 -0.66(-5.11%)
Dec 26, 2018 12.86 12.86 12.85 12.85 1,144 -0.37(-2.81%)
Dec 24, 2018 13.22 13.22 13.22 139 +0.00(+0.00%)
Dec 21, 2018 13.22 13.22 13.22 13.22 525 -0.07(-0.50%)
Dec 20, 2018 13.29 13.29 13.29 13.29 247 +0.00(+0.00%)
Dec 19, 2018 13.29 13.29 13.29 13.29 247 -0.20(-1.48%)
Dec 18, 2018 13.48 13.48 13.48 13.48 490 +1.75(+14.95%)
Dec 17, 2018 11.76 11.79 10.91 11.73 14,674 +0.25(+2.15%)
Dec 14, 2018 12.27 12.28 11.47 11.49 1,575 -0.23(-1.95%)
Dec 13, 2018 11.96 12.08 11.33 11.71 12,317 -0.22(-1.84%)
Dec 12, 2018 11.93 11.93 11.93 11.93 184 -1.41(-10.56%)
Dec 11, 2018 13.33 14.28 13.04 13.34 4,328 -0.66(-4.69%)
Dec 10, 2018 14.28 14.28 13.81 14.00 7,921 -0.10(-0.68%)
Dec 07, 2018 14.09 14.09 14.09 14.09 2,310 -0.01(-0.07%)
Dec 06, 2018 14.14 14.19 14.10 14.10 1,570 -0.23(-1.59%)
Dec 04, 2018 14.18 14.41 14.15 14.33 4,200 +0.22(+1.55%)
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.