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 (%)
Aug 31, 2020 10.07 10.07 9.860 9.860 2,067 -0.31(-3.05%)
Aug 28, 2020 10.25 10.25 9.920 10.17 2,300 +0.20(+2.01%)
Aug 27, 2020 10.07 10.07 9.970 9.970 941 +0.00(+0.00%)
Aug 26, 2020 10.04 10.04 9.970 9.970 309 -0.18(-1.75%)
Aug 25, 2020 10.04 10.15 10.04 10.15 1,260 +0.11(+1.07%)
Aug 24, 2020 9.970 10.04 9.970 10.04 713 -0.21(-2.05%)
Aug 21, 2020 10.00 10.25 10.00 10.25 1,400 +0.20(+1.99%)
Aug 20, 2020 10.05 10.05 10.05 10.05 262 -0.22(-2.14%)
Aug 19, 2020 10.10 10.27 10.10 10.27 976 +0.18(+1.78%)
Aug 18, 2020 10.05 10.27 10.01 10.09 3,212 -0.26(-2.49%)
Aug 17, 2020 10.05 10.35 10.01 10.35 1,380 +0.12(+1.15%)
Aug 14, 2020 10.23 10.23 10.23 10.23 100 -0.22(-2.11%)
Aug 13, 2020 10.45 10.45 10.45 10.45 744 +0.14(+1.36%)
Aug 12, 2020 10.12 10.32 10.12 10.31 3,013 +0.18(+1.78%)
Aug 11, 2020 9.969 10.13 9.969 10.13 599 +0.08(+0.80%)
Aug 10, 2020 9.920 10.12 9.780 10.05 8,167 +0.29(+2.97%)
Aug 07, 2020 9.800 9.970 9.760 9.760 12,500 -0.19(-1.91%)
Aug 06, 2020 9.850 9.950 9.647 9.950 1,044 -0.15(-1.49%)
Aug 05, 2020 9.850 10.13 9.850 10.10 6,295 +0.19(+1.92%)
Aug 04, 2020 9.910 9.910 9.910 9.910 644 +0.08(+0.81%)
Aug 03, 2020 9.850 9.955 9.820 9.830 4,283 +0.01(+0.10%)
Jul 31, 2020 10.05 10.12 9.820 9.820 1,200 -0.31(-3.05%)
Jul 30, 2020 9.820 10.13 9.820 10.13 2,732 +0.16(+1.59%)
Jul 29, 2020 10.02 10.02 9.970 9.970 887 -0.14(-1.38%)
Jul 28, 2020 10.11 10.11 9.665 10.11 15,158 -0.23(-2.18%)
Jul 27, 2020 10.25 10.34 10.25 10.34 1,511 +0.09(+0.83%)
Jul 24, 2020 10.25 10.25 10.25 8 +0.00(+0.00%)
Jul 23, 2020 10.36 10.36 10.22 10.25 5,571 +0.07(+0.69%)
Jul 22, 2020 10.20 10.20 10.16 10.18 1,041 +0.03(+0.30%)
Jul 21, 2020 10.25 10.45 10.15 10.15 1,834 -0.01(-0.10%)
Jul 20, 2020 10.40 10.61 10.16 10.16 21,686 -0.34(-3.24%)
Jul 17, 2020 10.50 10.50 10.50 10.50 1,800 +0.19(+1.84%)
Jul 16, 2020 10.06 10.50 10.06 10.31 3,170 -0.39(-3.64%)
Jul 15, 2020 10.45 10.70 10.42 10.70 3,914 +0.50(+4.90%)
Jul 14, 2020 10.49 10.49 10.06 10.20 5,766 -0.10(-0.97%)
Jul 13, 2020 10.50 10.97 10.26 10.30 2,865 +0.22(+2.18%)
Jul 10, 2020 10.06 10.08 10.06 10.08 600 +0.02(+0.20%)
Jul 09, 2020 10.35 10.67 10.06 10.06 6,769 -0.19(-1.85%)
Jul 08, 2020 10.56 10.56 10.10 10.25 12,906 +0.10(+0.99%)
Jul 07, 2020 10.12 10.25 10.12 10.15 4,322 -0.24(-2.31%)
Jul 06, 2020 10.16 10.60 10.15 10.39 2,501 +0.12(+1.17%)
Jul 02, 2020 10.72 10.72 10.25 10.27 11,100 -0.14(-1.32%)
Jul 01, 2020 10.41 10.41 10.41 10.41 163 -0.24(-2.28%)
Jun 30, 2020 10.65 10.65 10.65 10.65 5,916 -0.05(-0.47%)
Jun 29, 2020 10.65 10.70 10.65 10.70 7,012 -0.08(-0.74%)
Jun 26, 2020 10.65 10.78 10.63 10.78 26,600 +0.13(+1.22%)
Jun 25, 2020 10.42 10.70 10.10 10.65 3,543 +0.29(+2.80%)
Jun 24, 2020 10.30 10.79 10.26 10.36 4,181 +0.24(+2.37%)
Jun 23, 2020 10.12 10.12 10.12 10.12 499 -0.38(-3.62%)
Jun 22, 2020 10.50 10.50 10.50 588 +0.00(+0.00%)
Jun 19, 2020 10.06 10.50 10.06 10.50 1,400 +0.24(+2.39%)
Jun 18, 2020 10.43 10.43 10.15 10.26 1,064 -0.03(-0.27%)
Jun 17, 2020 10.28 10.28 10.28 10.28 441 +0.27(+2.73%)
Jun 16, 2020 10.01 10.01 10.01 405 +0.00(+0.00%)
Jun 15, 2020 9.940 10.27 9.940 10.01 4,873 -0.05(-0.50%)
Jun 12, 2020 10.06 10.45 10.06 10.06 2,000 -0.15(-1.45%)
Jun 11, 2020 10.28 10.31 10.21 10.21 3,439 -0.14(-1.39%)
Jun 10, 2020 10.36 10.36 10.35 10.35 2,830 -0.34(-3.17%)
Jun 09, 2020 10.75 10.75 10.69 10.69 2,083 +0.00(+0.00%)
Jun 08, 2020 10.21 11.50 10.21 10.69 8,694 +0.59(+5.84%)
Jun 05, 2020 10.08 10.20 10.00 10.10 18,000 +0.14(+1.41%)
Jun 04, 2020 10.00 10.00 9.760 9.960 1,703 -0.04(-0.40%)
Jun 03, 2020 10.03 10.03 9.990 10.00 11,347 +0.00(+0.00%)
Jun 02, 2020 10.06 10.40 10.00 10.00 10,539 -0.50(-4.76%)
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.