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 (%)
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%)
Aug 01, 2018 15.02 15.02 14.85 14.85 231 +0.00(+0.00%)
Jul 31, 2018 15.05 15.05 14.81 14.85 9,384 -0.05(-0.32%)
Jul 30, 2018 14.90 14.93 14.90 14.90 5,077 -0.05(-0.35%)
Jul 27, 2018 14.95 15.00 14.93 14.95 4,016 +0.03(+0.22%)
Jul 26, 2018 15.09 15.09 14.79 14.92 867 +0.02(+0.13%)
Jul 25, 2018 14.90 14.90 14.90 14.90 108 +0.06(+0.38%)
Jul 23, 2018 14.84 14.84 14.84 160 -0.07(-0.44%)
Jul 20, 2018 14.91 14.91 14.91 14.91 663 +0.09(+0.64%)
Jul 19, 2018 15.06 15.10 14.82 14.82 4,005 -0.25(-1.63%)
Jul 18, 2018 15.06 15.06 15.06 15.06 209 +0.25(+1.66%)
Jul 17, 2018 14.82 14.95 14.81 14.82 3,703 -0.28(-1.88%)
Jul 16, 2018 14.76 15.11 14.76 15.10 12,744 +0.34(+2.31%)
Jul 13, 2018 14.76 14.98 14.76 14.76 1,287 +0.00(+0.00%)
Jul 12, 2018 14.76 14.76 14.76 14.76 229 -0.05(-0.32%)
Jul 10, 2018 14.81 14.81 14.81 3 +0.00(+0.00%)
Jul 09, 2018 15.15 15.15 14.81 14.81 9,967 -0.33(-2.19%)
Jul 06, 2018 15.41 15.42 15.14 15.14 1,977 -0.47(-3.03%)
Jul 05, 2018 16.11 16.11 15.14 15.61 896 -0.24(-1.49%)
Jul 03, 2018 15.85 15.85 15.85 0 +0.44(+2.89%)
Jul 02, 2018 15.09 16.45 15.06 15.40 13,661 +0.41(+2.71%)
Jun 29, 2018 14.90 15.12 14.85 15.00 37,998 +0.19(+1.28%)
Jun 28, 2018 15.01 15.11 14.76 14.81 4,521 -0.24(-1.57%)
Jun 27, 2018 15.04 15.04 14.92 15.04 40,485 +0.12(+0.82%)
Jun 26, 2018 14.84 15.14 14.84 14.92 3,784 -0.21(-1.38%)
Jun 25, 2018 14.88 15.13 14.88 15.13 3,525 +0.21(+1.40%)
Jun 22, 2018 14.85 15.12 14.85 14.92 33,294 +0.06(+0.38%)
Jun 21, 2018 14.99 15.00 14.85 14.86 1,579 -0.06(-0.38%)
Jun 20, 2018 14.98 15.02 14.92 14.92 6,041 +0.04(+0.25%)
Jun 19, 2018 14.99 15.00 14.88 14.88 2,513 -0.06(-0.38%)
Jun 18, 2018 15.14 15.51 14.85 14.94 14,273 -0.20(-1.31%)
Jun 15, 2018 15.16 15.16 15.03 15.14 10,916 +0.02(+0.13%)
Jun 14, 2018 15.19 15.52 14.82 15.12 6,229 +0.03(+0.19%)
Jun 13, 2018 14.76 15.28 14.76 15.09 57,990 +0.23(+1.53%)
Jun 12, 2018 15.14 15.36 14.85 14.86 6,269 -0.29(-1.94%)
Jun 11, 2018 15.18 15.37 15.14 15.16 1,977 -0.32(-2.08%)
Jun 08, 2018 14.76 15.61 14.76 15.48 1,635 -0.18(-1.15%)
Jun 07, 2018 15.33 15.66 15.33 15.66 747 -0.22(-1.37%)
Jun 06, 2018 16.56 15.88 40,978 +0.79(+5.20%)
Jun 05, 2018 14.66 15.13 14.64 15.09 16,061 +0.42(+2.84%)
Jun 04, 2018 14.68 15.07 14.66 14.67 3,013 -0.20(-1.34%)
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.