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 (%)
Sep 30, 2019 13.31 13.31 13.31 183 +0.00(+0.00%)
Sep 27, 2019 13.02 13.41 13.02 13.31 18,038 +0.29(+2.22%)
Sep 26, 2019 13.02 13.02 13.02 1 +0.00(+0.00%)
Sep 25, 2019 13.02 13.02 13.02 13.02 720 -0.05(-0.37%)
Sep 24, 2019 13.07 13.07 13.07 4 +0.00(+0.00%)
Sep 23, 2019 13.20 13.49 13.07 13.07 3,096 -0.08(-0.59%)
Sep 20, 2019 13.08 13.15 12.96 13.15 14,306 +0.22(+1.72%)
Sep 19, 2019 12.79 12.98 12.79 12.93 8,831 +0.14(+1.13%)
Sep 18, 2019 12.85 12.95 12.78 12.78 731 -0.05(-0.38%)
Sep 17, 2019 12.70 12.93 12.70 12.83 11,990 -0.06(-0.45%)
Sep 16, 2019 12.93 12.95 12.59 12.89 53,268 -0.04(-0.30%)
Sep 13, 2019 12.93 13.02 12.93 12.93 10,159 +0.00(+0.00%)
Sep 12, 2019 12.93 13.00 12.93 12.93 5,985 +0.00(+0.00%)
Sep 11, 2019 12.93 12.94 12.93 12.93 5,183 -0.06(-0.45%)
Sep 10, 2019 12.97 13.10 12.97 12.98 2,547 +0.01(+0.08%)
Sep 09, 2019 12.97 12.97 12.78 12.97 38,543 +0.05(+0.37%)
Sep 06, 2019 12.92 12.94 12.92 12.93 622 +0.00(+0.00%)
Sep 04, 2019 12.93 12.93 12.93 0 +0.00(+0.00%)
Sep 03, 2019 12.93 12.93 12.93 12.93 45,202 -0.00(-0.01%)
Aug 30, 2019 12.93 12.93 12.86 12.93 1,762 +0.14(+1.06%)
Aug 29, 2019 12.57 12.79 12.57 12.79 1,482 -0.17(-1.34%)
Aug 28, 2019 12.96 12.96 12.96 37 +0.00(+0.00%)
Aug 27, 2019 12.96 12.96 12.96 72 +0.00(+0.00%)
Aug 26, 2019 12.92 13.22 12.92 12.96 1,425 -0.20(-1.54%)
Aug 23, 2019 13.17 13.17 13.17 13.17 311 +0.00(+0.00%)
Aug 21, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Aug 20, 2019 13.17 13.17 13.17 13.17 422 +0.12(+0.89%)
Aug 19, 2019 12.91 13.05 12.58 13.05 8,346 +0.36(+2.81%)
Aug 16, 2019 12.69 12.69 12.69 12.69 518 +0.06(+0.46%)
Aug 15, 2019 12.76 12.83 12.64 12.64 1,894 +0.10(+0.77%)
Aug 14, 2019 12.46 12.58 12.32 12.54 7,327 +0.32(+2.58%)
Aug 13, 2019 12.54 12.54 12.22 12.22 12,210 -0.19(-1.53%)
Aug 12, 2019 12.06 12.41 12.06 12.41 2,108 +0.26(+2.14%)
Aug 09, 2019 12.30 12.46 12.08 12.15 30,789 +0.05(+0.40%)
Aug 08, 2019 12.36 12.69 12.11 12.11 7,425 -0.61(-4.78%)
Aug 07, 2019 12.64 12.71 12.20 12.71 1,687 +0.51(+4.19%)
Aug 06, 2019 12.17 12.64 12.03 12.20 5,409 -0.16(-1.33%)
Aug 05, 2019 12.88 13.20 12.26 12.37 54,304 -0.54(-4.19%)
Aug 02, 2019 12.78 12.91 12.78 12.91 2,384 +0.34(+2.69%)
Aug 01, 2019 12.79 13.02 12.57 12.57 29,753 -0.12(-0.91%)
Jul 31, 2019 12.94 13.02 12.68 12.68 5,420 -0.34(-2.59%)
Jul 30, 2019 12.93 13.02 12.78 13.02 1,895 +0.41(+3.21%)
Jul 29, 2019 12.62 12.95 12.62 12.62 1,861 -0.11(-0.83%)
Jul 26, 2019 12.95 13.05 12.67 12.72 3,856 -0.14(-1.12%)
Jul 25, 2019 12.68 12.92 12.63 12.87 831 +0.06(+0.45%)
Jul 24, 2019 12.71 12.94 12.71 12.81 1,090 +0.03(+0.23%)
Jul 23, 2019 12.78 12.78 12.78 256 +0.00(+0.00%)
Jul 22, 2019 12.62 13.01 12.62 12.78 4,411 +0.14(+1.14%)
Jul 19, 2019 12.62 12.68 12.62 12.64 6,566 -0.01(-0.08%)
Jul 18, 2019 12.47 12.77 12.47 12.65 11,673 +0.27(+2.17%)
Jul 17, 2019 12.07 12.41 12.07 12.38 3,601 +0.31(+2.54%)
Jul 16, 2019 11.86 12.07 11.86 12.07 21,177 +0.21(+1.78%)
Jul 15, 2019 11.88 11.92 11.80 11.86 14,929 +0.01(+0.08%)
Jul 12, 2019 11.98 11.98 11.80 11.85 61,908 +0.11(+0.90%)
Jul 11, 2019 11.81 11.97 11.64 11.74 2,581 -0.09(-0.73%)
Jul 10, 2019 11.65 11.83 11.63 11.83 1,608 +0.12(+1.07%)
Jul 09, 2019 11.71 11.71 11.71 7 +0.00(+0.00%)
Jul 08, 2019 11.86 11.86 11.71 11.71 456 -0.10(-0.81%)
Jul 05, 2019 11.67 11.80 11.63 11.80 3,543 +0.02(+0.16%)
Jul 03, 2019 11.61 11.88 11.61 11.78 625 +0.15(+1.32%)
Jul 02, 2019 11.66 11.67 11.63 11.63 2,195 +0.08(+0.66%)
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.