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 (%)
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%)
Dec 03, 2018 14.11 14.11 14.11 126 +0.00(+0.00%)
Nov 30, 2018 14.29 14.38 14.11 14.11 2,415 -0.03(-0.20%)
Nov 29, 2018 14.30 14.37 14.14 14.14 1,619 -0.07(-0.47%)
Nov 28, 2018 14.21 14.24 14.21 14.21 9,504 -0.08(-0.53%)
Nov 27, 2018 14.28 14.28 14.28 14.28 1,032 +0.08(+0.54%)
Nov 26, 2018 14.21 14.21 14.21 14.21 225 -0.09(-0.60%)
Nov 23, 2018 14.21 14.29 14.21 14.29 1,155 -0.09(-0.60%)
Nov 21, 2018 14.38 14.38 14.38 0 +0.00(+0.00%)
Nov 20, 2018 14.40 14.40 14.38 14.38 536 -0.38(-2.58%)
Nov 19, 2018 14.25 14.76 14.21 14.76 32,126 +0.55(+3.89%)
Nov 16, 2018 14.27 14.46 14.21 14.21 8,400 -0.55(-3.74%)
Nov 15, 2018 14.78 14.78 14.53 14.76 2,019 +0.46(+3.20%)
Nov 14, 2018 14.30 14.30 14.30 264 +0.00(+0.00%)
Nov 13, 2018 14.38 14.75 14.30 14.30 9,389 +0.00(+0.00%)
Nov 12, 2018 14.53 14.53 14.30 14.30 404 +0.00(+0.00%)
Nov 09, 2018 14.43 14.43 14.30 14.30 3,675 -0.05(-0.33%)
Nov 08, 2018 14.35 14.35 14.35 31 +0.00(+0.00%)
Nov 07, 2018 14.36 14.58 14.35 14.35 9,939 +0.01(+0.07%)
Nov 06, 2018 14.34 14.34 14.34 138 +0.00(+0.00%)
Nov 05, 2018 14.71 14.90 14.34 14.34 1,322 +0.03(+0.20%)
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.