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 28, 2021 18.93 19.19 18.82 19.19 4,470 +0.29(+1.53%)
May 27, 2021 18.58 19.02 18.58 18.90 3,145 +0.24(+1.28%)
May 26, 2021 18.43 18.85 18.43 18.66 3,734 +0.37(+2.02%)
May 25, 2021 19.18 19.31 18.29 18.29 10,734 -1.25(-6.37%)
May 24, 2021 19.46 19.63 19.19 19.54 6,020 -0.12(-0.61%)
May 21, 2021 19.42 19.90 19.42 19.66 16,319 +0.19(+0.97%)
May 20, 2021 19.38 19.48 19.14 19.47 12,780 -0.06(-0.31%)
May 19, 2021 19.58 19.62 19.17 19.53 30,970 -0.30(-1.51%)
May 18, 2021 19.93 19.97 19.72 19.83 46,987 -0.10(-0.50%)
May 17, 2021 19.75 19.93 19.75 19.93 74,115 +0.19(+0.96%)
May 14, 2021 19.92 19.93 19.50 19.74 78,793 +0.05(+0.25%)
May 13, 2021 19.50 19.93 18.21 19.69 77,756 +0.26(+1.33%)
May 12, 2021 19.86 19.86 19.43 19.43 4,750 -0.37(-1.86%)
May 11, 2021 19.58 19.80 19.58 19.80 597 +0.23(+1.17%)
May 10, 2021 19.93 19.96 19.56 19.57 54,428 -0.36(-1.80%)
May 07, 2021 19.92 19.93 19.88 19.93 27,916 +0.12(+0.60%)
May 06, 2021 19.87 19.93 19.81 19.81 45,677 -0.07(-0.35%)
May 05, 2021 19.87 19.96 19.78 19.88 10,233 +0.18(+0.91%)
May 04, 2021 19.91 19.91 19.70 19.70 3,370 -0.19(-0.95%)
May 03, 2021 20.00 20.00 19.75 19.89 7,538 +0.30(+1.52%)
Apr 30, 2021 19.87 19.92 19.55 19.59 35,153 -0.44(-2.18%)
Apr 29, 2021 19.91 20.02 19.80 20.02 119,893 +0.18(+0.90%)
Apr 28, 2021 19.72 19.86 19.67 19.85 39,806 +0.13(+0.65%)
Apr 27, 2021 19.84 19.86 19.46 19.72 55,233 -0.10(-0.50%)
Apr 26, 2021 19.73 19.95 19.73 19.82 45,941 +0.06(+0.30%)
Apr 23, 2021 19.45 19.86 19.45 19.76 131,246 +0.20(+1.02%)
Apr 22, 2021 19.17 19.61 19.17 19.56 103,381 +0.05(+0.25%)
Apr 21, 2021 19.16 19.63 19.16 19.51 198,988 +0.34(+1.76%)
Apr 20, 2021 19.86 19.86 18.63 19.17 126,434 -0.59(-2.97%)
Apr 19, 2021 19.86 20.93 19.76 19.76 304,457 +3.52(+21.71%)
Apr 16, 2021 15.98 16.23 15.98 16.23 805 +0.20(+1.27%)
Apr 15, 2021 16.03 16.03 16.03 16.03 677 -0.11(-0.71%)
Apr 14, 2021 15.87 16.14 15.87 16.14 818 +0.26(+1.66%)
Apr 13, 2021 15.84 16.36 15.62 15.88 1,262 +0.17(+1.11%)
Apr 12, 2021 16.01 16.01 15.68 15.71 3,089 -0.77(-4.70%)
Apr 09, 2021 16.43 16.48 16.43 16.48 604 +0.15(+0.91%)
Apr 08, 2021 16.24 16.60 16.23 16.33 3,490 +0.15(+0.92%)
Apr 07, 2021 16.56 16.56 16.09 16.18 2,191 -0.15(-0.91%)
Apr 06, 2021 16.26 16.38 16.23 16.33 1,053 -0.30(-1.79%)
Apr 05, 2021 16.08 17.12 16.08 16.63 11,197 +0.70(+4.36%)
Apr 01, 2021 15.91 15.93 15.90 15.93 604 -0.26(-1.59%)
Mar 31, 2021 15.95 16.57 15.81 16.19 10,015 -0.05(-0.31%)
Mar 30, 2021 15.98 16.54 15.98 16.24 1,051 +0.22(+1.36%)
Mar 29, 2021 16.63 16.68 15.87 16.02 5,964 -0.61(-3.64%)
Mar 26, 2021 16.43 16.63 16.21 16.63 4,331 +0.33(+2.01%)
Mar 25, 2021 16.05 16.59 15.96 16.30 9,095 +0.33(+2.05%)
Mar 24, 2021 15.82 15.97 15.23 15.97 473,172 -0.02(-0.12%)
Mar 23, 2021 15.15 16.17 15.07 15.99 4,009 +0.22(+1.38%)
Mar 22, 2021 15.82 16.14 15.73 15.78 4,325 -0.11(-0.69%)
Mar 19, 2021 15.45 16.70 15.41 15.88 12,691 +0.29(+1.88%)
Mar 18, 2021 15.23 16.11 14.35 15.59 3,938 +0.23(+1.52%)
Mar 17, 2021 14.80 15.36 14.29 15.36 3,216 +0.69(+4.70%)
Mar 16, 2021 14.89 14.89 14.46 14.67 5,597 -0.21(-1.43%)
Mar 15, 2021 14.91 15.09 14.88 14.88 3,566 -0.06(-0.40%)
Mar 12, 2021 14.99 15.14 14.68 14.94 11,583 +0.04(+0.27%)
Mar 11, 2021 14.90 15.03 14.90 14.90 3,661 +0.01(+0.07%)
Mar 10, 2021 15.02 15.02 14.87 14.89 15,067 -0.10(-0.66%)
Mar 09, 2021 15.03 15.04 14.89 14.99 12,848 -0.05(-0.33%)
Mar 08, 2021 15.04 15.04 14.72 15.04 16,032 +0.15(+1.00%)
Mar 05, 2021 14.45 15.14 14.45 14.89 1,611 +0.02(+0.13%)
Mar 04, 2021 14.88 14.91 14.81 14.87 2,700 -0.01(-0.07%)
Mar 03, 2021 14.75 14.89 14.17 14.88 7,367 -0.18(-1.19%)
Mar 02, 2021 15.06 15.06 15.06 112 +0.00(+0.00%)
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.