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 (%)
Jun 28, 2019 12.32 12.50 12.26 12.26 41,800 -0.01(-0.08%)
Jun 27, 2019 12.26 12.49 12.26 12.27 1,273 -0.08(-0.65%)
Jun 26, 2019 12.35 12.56 12.35 12.35 1,787 -0.23(-1.83%)
Jun 25, 2019 12.21 12.59 12.21 12.58 10,142 +0.28(+2.28%)
Jun 24, 2019 12.50 12.65 12.30 12.30 62,641 -0.15(-1.20%)
Jun 21, 2019 12.39 12.60 12.25 12.45 7,200 +0.27(+2.22%)
Jun 20, 2019 12.49 12.81 12.17 12.18 42,692 -0.28(-2.25%)
Jun 19, 2019 12.50 12.55 12.40 12.46 42,320 -0.19(-1.50%)
Jun 18, 2019 12.46 12.65 12.46 12.65 854 -0.09(-0.71%)
Jun 17, 2019 12.45 12.74 12.33 12.74 4,871 +0.37(+2.99%)
Jun 14, 2019 12.39 12.80 12.35 12.37 1,700 -0.08(-0.64%)
Jun 13, 2019 12.50 12.62 12.41 12.45 6,945 +0.10(+0.81%)
Jun 12, 2019 12.40 12.53 12.35 12.35 9,662 +0.01(+0.08%)
Jun 11, 2019 12.35 12.50 12.34 12.34 648 -0.09(-0.72%)
Jun 10, 2019 12.60 12.81 12.35 12.43 8,317 -0.35(-2.70%)
Jun 07, 2019 12.70 12.78 12.70 12.78 200 +0.38(+3.02%)
Jun 06, 2019 12.37 12.80 12.37 12.40 2,270 +0.32(+2.65%)
Jun 05, 2019 12.80 12.90 12.08 12.08 5,219 -0.72(-5.63%)
Jun 04, 2019 12.55 12.80 12.55 12.80 697 +0.25(+1.99%)
Jun 03, 2019 12.55 12.55 12.50 12.55 1,979 +0.05(+0.40%)
May 31, 2019 12.39 12.50 12.39 12.50 8,600 +0.00(+0.00%)
May 30, 2019 12.29 12.50 12.29 12.50 19,029 +0.05(+0.36%)
May 29, 2019 12.50 12.50 12.44 12.45 4,194 -0.35(-2.70%)
May 28, 2019 12.47 12.80 12.15 12.80 522 +0.54(+4.40%)
May 24, 2019 12.26 12.26 12.26 12.26 300 +0.06(+0.49%)
May 23, 2019 12.20 12.20 12.20 12.20 350 -0.52(-4.09%)
May 22, 2019 12.40 12.72 12.40 12.72 327 +0.41(+3.33%)
May 21, 2019 12.31 12.51 12.31 12.31 1,465 -0.24(-1.91%)
May 20, 2019 12.40 12.63 12.06 12.55 5,162 -0.25(-1.95%)
May 17, 2019 12.80 12.80 12.80 12.80 100 -0.43(-3.24%)
May 16, 2019 13.23 13.23 13.23 13.23 365 +0.23(+1.76%)
May 15, 2019 12.75 13.00 12.75 13.00 1,777 +0.37(+2.92%)
May 14, 2019 12.63 12.63 12.63 12.63 438 +0.11(+0.89%)
May 13, 2019 12.15 12.52 12.15 12.52 1,131 -0.42(-3.28%)
May 10, 2019 12.94 12.94 12.94 100 +0.00(+0.00%)
May 09, 2019 12.94 12.94 12.94 15 +0.00(+0.00%)
May 08, 2019 12.81 12.94 12.81 12.94 768 -0.02(-0.12%)
May 07, 2019 12.96 12.96 12.96 118 +0.00(+0.00%)
May 06, 2019 12.80 13.25 12.80 12.96 3,009 +0.13(+1.01%)
May 03, 2019 13.34 13.34 12.83 12.83 400 -0.06(-0.43%)
May 01, 2019 12.89 12.89 12.89 0 -0.10(-0.81%)
Apr 30, 2019 12.66 12.99 12.66 12.99 1,403 +0.04(+0.31%)
Apr 29, 2019 12.95 12.95 12.78 12.95 3,088 -0.04(-0.31%)
Apr 26, 2019 12.60 12.99 12.60 12.99 1,900 +0.08(+0.62%)
Apr 25, 2019 12.76 12.99 12.76 12.91 878 +0.21(+1.65%)
Apr 24, 2019 12.78 12.78 12.36 12.70 5,040 -0.22(-1.70%)
Apr 23, 2019 13.05 13.05 12.61 12.92 8,334 -0.28(-2.12%)
Apr 22, 2019 13.00 13.20 13.00 13.20 778 -0.20(-1.49%)
Apr 18, 2019 13.00 13.40 12.90 13.40 1,600 +0.50(+3.88%)
Apr 17, 2019 12.76 13.14 12.76 12.90 1,873 +0.32(+2.54%)
Apr 16, 2019 12.58 12.58 12.58 39 +0.00(+0.00%)
Apr 15, 2019 12.58 12.58 12.58 95 +0.00(+0.00%)
Apr 12, 2019 12.41 13.39 12.41 12.58 9,700 +0.07(+0.56%)
Apr 11, 2019 12.51 12.61 12.45 12.51 13,471 -0.11(-0.87%)
Apr 10, 2019 12.59 12.96 12.29 12.62 6,947 +0.07(+0.56%)
Apr 09, 2019 12.50 13.19 12.43 12.55 6,674 +0.05(+0.40%)
Apr 08, 2019 13.40 13.40 12.41 12.50 3,788 -0.30(-2.34%)
Apr 05, 2019 12.82 12.90 11.66 12.80 11,300 +0.16(+1.24%)
Apr 04, 2019 12.65 12.99 12.64 12.64 3,880 -0.01(-0.05%)
Apr 03, 2019 12.67 13.09 12.63 12.65 2,146 -0.65(-4.89%)
Apr 02, 2019 13.20 13.50 12.87 13.30 18,139 +0.20(+1.53%)
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.