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 (%)
May 31, 2018 14.71 15.00 14.71 14.95 4,703 +0.28(+1.94%)
May 30, 2018 14.88 15.14 14.66 14.66 2,700 -0.36(-2.39%)
May 29, 2018 15.08 15.13 15.02 15.02 1,340 -0.06(-0.38%)
May 25, 2018 15.08 15.08 15.08 0 +0.37(+2.51%)
May 24, 2018 14.62 15.08 14.62 14.71 3,927 -0.05(-0.32%)
May 23, 2018 14.76 14.76 14.75 14.76 2,758 -0.15(-1.02%)
May 22, 2018 14.86 15.13 14.86 14.91 17,751 +0.20(+1.35%)
May 21, 2018 14.71 14.85 14.66 14.71 3,364 +0.05(+0.32%)
May 18, 2018 14.77 14.84 14.66 14.66 683 -0.07(-0.49%)
May 17, 2018 14.86 14.86 14.74 14.74 366 +0.07(+0.49%)
May 16, 2018 14.85 14.85 14.66 14.66 592 -0.01(-0.06%)
May 15, 2018 14.87 14.87 14.67 14.67 3,948 -0.13(-0.91%)
May 14, 2018 14.67 14.86 14.66 14.81 3,520 -0.04(-0.24%)
May 11, 2018 14.62 14.84 14.62 14.84 1,489 +0.23(+1.57%)
May 10, 2018 14.82 14.82 14.61 14.61 1,994 -0.13(-0.88%)
May 09, 2018 14.29 14.79 14.29 14.74 2,226 +0.07(+0.48%)
May 08, 2018 14.62 14.84 14.62 14.67 2,992 -0.11(-0.77%)
May 07, 2018 14.17 14.87 14.14 14.79 12,963 +0.36(+2.49%)
May 04, 2018 14.64 14.84 14.43 14.43 12,424 -0.37(-2.47%)
May 03, 2018 14.76 14.81 14.76 14.79 6,172 +0.03(+0.21%)
May 02, 2018 14.14 14.76 14.14 14.76 683 -0.06(-0.42%)
May 01, 2018 14.60 14.83 14.60 14.83 865 +0.21(+1.42%)
Apr 30, 2018 14.66 14.75 14.62 14.62 7,903 -0.13(-0.89%)
Apr 27, 2018 14.62 14.75 14.60 14.75 3,596 +0.12(+0.84%)
Apr 26, 2018 14.70 14.71 14.63 14.63 1,741 +0.22(+1.51%)
Apr 25, 2018 14.41 14.41 14.41 14.41 567 -0.40(-2.68%)
Apr 24, 2018 14.80 14.81 14.80 14.81 423 +0.38(+2.61%)
Apr 23, 2018 14.45 14.45 14.43 14.43 626 -0.15(-1.03%)
Apr 20, 2018 14.83 14.83 14.58 14.58 1,171 +0.06(+0.39%)
Apr 19, 2018 14.57 14.70 14.52 14.52 437 -0.01(-0.06%)
Apr 18, 2018 14.70 14.70 14.53 14.53 2,154 -0.16(-1.09%)
Apr 17, 2018 14.52 14.69 14.52 14.69 361 +0.01(+0.06%)
Apr 16, 2018 14.52 14.68 14.44 14.68 3,282 +0.24(+1.63%)
Apr 10, 2018 14.45 14.45 14.45 168 -0.18(-1.25%)
Apr 09, 2018 14.54 14.64 14.53 14.63 1,045 +0.01(+0.08%)
Apr 06, 2018 14.39 14.67 14.39 14.62 9,131 +0.00(+0.00%)
Apr 05, 2018 14.62 14.62 14.62 14.62 190 -0.19(-1.27%)
Apr 04, 2018 14.64 14.81 14.62 14.81 6,852 +0.24(+1.62%)
Apr 03, 2018 14.65 14.70 14.34 14.57 16,412 -0.06(-0.39%)
Apr 02, 2018 14.65 14.71 14.62 14.63 6,402 +0.00(+0.00%)
Mar 29, 2018 14.63 14.63 14.63 0 +0.20(+1.37%)
Mar 28, 2018 14.21 14.47 14.21 14.43 2,972 +0.05(+0.36%)
Mar 27, 2018 14.58 14.58 14.38 14.38 323 -0.07(-0.49%)
Mar 26, 2018 14.52 14.52 14.45 14.45 870 +0.06(+0.39%)
Mar 23, 2018 14.58 14.76 14.38 14.39 9,044 -0.07(-0.49%)
Mar 22, 2018 14.44 14.48 14.32 14.46 1,502 +0.08(+0.56%)
Mar 21, 2018 14.62 14.63 14.38 14.38 8,104 -0.15(-1.04%)
Mar 20, 2018 14.62 14.62 14.52 14.53 3,384 -0.03(-0.19%)
Mar 19, 2018 14.64 14.64 11.51 14.56 7,335 -0.25(-1.66%)
Mar 16, 2018 14.62 14.82 14.62 14.81 8,805 +0.02(+0.13%)
Mar 15, 2018 14.62 14.79 14.46 14.79 1,577 +0.21(+1.42%)
Mar 14, 2018 14.76 14.77 14.47 14.58 3,072 +0.03(+0.19%)
Mar 13, 2018 14.67 14.67 14.46 14.55 1,268 -0.10(-0.71%)
Mar 12, 2018 14.38 14.74 14.38 14.66 6,948 +0.04(+0.26%)
Mar 09, 2018 14.66 14.71 14.49 14.62 97,189 +0.17(+1.18%)
Mar 07, 2018 14.45 14.45 14.45 18 -0.13(-0.91%)
Mar 06, 2018 14.51 14.83 14.48 14.58 89,041 +0.09(+0.65%)
Mar 05, 2018 14.84 14.84 14.49 14.49 2,057 +0.02(+0.13%)
Mar 02, 2018 14.19 14.62 14.19 14.47 2,440 +0.08(+0.52%)
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.