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, 2020 10.31 10.51 9.835 9.835 2,086 +0.00(+0.00%)
Sep 29, 2020 9.183 10.03 9.183 9.835 1,615 +0.85(+9.45%)
Sep 28, 2020 9.183 9.193 8.896 8.985 68,081 +0.09(+1.00%)
Sep 25, 2020 8.788 8.956 8.788 8.896 17,925 -0.26(-2.80%)
Sep 24, 2020 9.222 9.222 9.153 9.153 1,057 +0.02(+0.22%)
Sep 23, 2020 9.430 9.430 9.133 9.133 1,543 +0.00(+0.00%)
Sep 22, 2020 9.677 9.677 9.133 9.133 5,784 -0.02(-0.22%)
Sep 21, 2020 9.647 9.681 9.104 9.153 9,582 -0.87(-8.67%)
Sep 18, 2020 9.973 10.02 9.825 10.02 20,660 -0.35(-3.33%)
Sep 17, 2020 10.42 10.59 9.874 10.37 5,134 +0.09(+0.86%)
Sep 16, 2020 10.27 10.28 10.27 10.28 281 -0.07(-0.67%)
Sep 15, 2020 10.37 10.37 10.28 10.35 1,442 +0.25(+2.44%)
Sep 14, 2020 10.42 10.42 10.10 10.10 1,094 -0.02(-0.19%)
Sep 11, 2020 10.21 10.33 10.12 10.12 1,215 -0.30(-2.90%)
Sep 10, 2020 10.03 10.42 9.973 10.42 4,358 -0.13(-1.25%)
Sep 09, 2020 10.11 10.84 9.976 10.56 2,448 +0.29(+2.79%)
Sep 08, 2020 10.76 10.83 10.27 10.27 3,625 -0.10(-0.95%)
Sep 04, 2020 10.37 10.37 10.37 159 +0.00(+0.00%)
Sep 03, 2020 10.57 10.98 10.37 10.37 8,101 -0.49(-4.55%)
Sep 02, 2020 10.27 10.86 10.27 10.86 1,433 +0.59(+5.77%)
Sep 01, 2020 10.04 10.30 9.637 10.27 19,803 +0.53(+5.48%)
Aug 31, 2020 9.943 9.943 9.736 9.736 2,093 -0.31(-3.05%)
Aug 28, 2020 10.12 10.12 9.795 10.04 2,329 +0.20(+2.01%)
Aug 27, 2020 9.941 9.941 9.844 9.844 953 +0.00(+0.00%)
Aug 26, 2020 9.913 9.913 9.844 9.844 312 -0.17(-1.75%)
Aug 25, 2020 9.913 10.02 9.913 10.02 1,276 +0.11(+1.07%)
Aug 24, 2020 9.844 9.913 9.844 9.913 722 -0.21(-2.05%)
Aug 21, 2020 9.874 10.12 9.874 10.12 1,417 +0.20(+1.99%)
Aug 20, 2020 9.923 9.923 9.923 9.923 265 -0.22(-2.14%)
Aug 19, 2020 9.973 10.14 9.973 10.14 988 +0.18(+1.78%)
Aug 18, 2020 9.923 10.14 9.884 9.963 3,252 -0.25(-2.49%)
Aug 17, 2020 9.923 10.22 9.884 10.22 1,397 +0.12(+1.15%)
Aug 14, 2020 10.10 10.10 10.10 10.10 101 -0.22(-2.10%)
Aug 13, 2020 10.32 10.32 10.32 10.32 753 +0.14(+1.36%)
Aug 12, 2020 9.992 10.19 9.992 10.18 3,051 +0.18(+1.78%)
Aug 11, 2020 9.843 10.00 9.843 10.00 606 +0.08(+0.80%)
Aug 10, 2020 9.795 9.988 9.657 9.923 8,271 +0.29(+2.97%)
Aug 07, 2020 9.677 9.844 9.637 9.637 12,659 -0.19(-1.91%)
Aug 06, 2020 9.726 9.825 9.525 9.825 1,057 -0.15(-1.49%)
Aug 05, 2020 9.726 10.00 9.726 9.973 6,375 +0.19(+1.92%)
Aug 04, 2020 9.785 9.785 9.785 9.785 652 +0.08(+0.81%)
Aug 03, 2020 9.726 9.830 9.696 9.706 4,337 +0.01(+0.10%)
Jul 31, 2020 9.923 9.992 9.696 9.696 1,215 -0.30(-3.05%)
Jul 30, 2020 9.696 10.00 9.696 10.00 2,766 +0.16(+1.59%)
Jul 29, 2020 9.892 9.892 9.844 9.844 898 -0.14(-1.38%)
Jul 28, 2020 9.983 9.983 9.543 9.983 15,351 -0.15(-1.51%)
Jul 27, 2020 10.05 10.14 10.05 10.14 1,540 +0.08(+0.83%)
Jul 24, 2020 10.05 10.05 10.05 8 +0.00(+0.00%)
Jul 23, 2020 10.16 10.16 10.02 10.05 5,680 +0.07(+0.69%)
Jul 22, 2020 10.00 10.00 9.964 9.984 1,061 +0.03(+0.30%)
Jul 21, 2020 10.05 10.25 9.954 9.954 1,870 -0.01(-0.10%)
Jul 20, 2020 10.20 10.41 9.964 9.964 22,112 -0.33(-3.24%)
Jul 17, 2020 10.30 10.30 10.30 10.30 1,835 +0.19(+1.84%)
Jul 16, 2020 9.866 10.30 9.866 10.11 3,232 -0.38(-3.64%)
Jul 15, 2020 10.25 10.49 10.22 10.49 3,990 +0.49(+4.90%)
Jul 14, 2020 10.29 10.29 9.866 10.00 5,879 -0.10(-0.97%)
Jul 13, 2020 10.30 10.76 10.06 10.10 2,921 +0.22(+2.18%)
Jul 10, 2020 9.866 9.886 9.866 9.886 611 +0.02(+0.20%)
Jul 09, 2020 10.15 10.46 9.866 9.866 6,902 -0.19(-1.85%)
Jul 08, 2020 10.36 10.36 9.905 10.05 13,159 +0.10(+0.99%)
Jul 07, 2020 9.925 10.05 9.925 9.954 4,407 -0.24(-2.31%)
Jul 06, 2020 9.964 10.39 9.954 10.19 2,550 +0.12(+1.17%)
Jul 02, 2020 10.51 10.51 10.05 10.07 11,318 -0.13(-1.32%)
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.