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 (%)
Sep 30, 2019 13.80 13.80 13.80 177 +0.00(+0.00%)
Sep 27, 2019 13.50 13.90 13.50 13.80 17,400 +0.30(+2.22%)
Sep 26, 2019 13.50 13.50 13.50 1 +0.00(+0.00%)
Sep 25, 2019 13.50 13.50 13.50 13.50 695 -0.05(-0.37%)
Sep 24, 2019 13.55 13.55 13.55 4 +0.00(+0.00%)
Sep 23, 2019 13.68 13.98 13.55 13.55 2,987 -0.08(-0.59%)
Sep 20, 2019 13.56 13.63 13.44 13.63 13,800 +0.23(+1.72%)
Sep 19, 2019 13.26 13.46 13.26 13.40 8,519 +0.15(+1.13%)
Sep 18, 2019 13.32 13.42 13.25 13.25 706 -0.05(-0.38%)
Sep 17, 2019 13.17 13.40 13.17 13.30 11,566 -0.06(-0.45%)
Sep 16, 2019 13.40 13.42 13.05 13.36 51,383 -0.04(-0.30%)
Sep 13, 2019 13.40 13.50 13.40 13.40 9,800 +0.00(+0.00%)
Sep 12, 2019 13.40 13.48 13.40 13.40 5,774 +0.00(+0.00%)
Sep 11, 2019 13.40 13.41 13.40 13.40 5,000 -0.06(-0.45%)
Sep 10, 2019 13.45 13.58 13.45 13.46 2,457 +0.01(+0.08%)
Sep 09, 2019 13.45 13.45 13.25 13.45 37,180 +0.05(+0.37%)
Sep 06, 2019 13.39 13.41 13.39 13.40 600 +0.00(+0.00%)
Sep 04, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
Sep 03, 2019 13.40 13.40 13.40 13.40 43,603 -0.00(-0.01%)
Aug 30, 2019 13.40 13.40 13.33 13.40 1,700 +0.14(+1.06%)
Aug 29, 2019 13.03 13.26 13.03 13.26 1,430 -0.18(-1.34%)
Aug 28, 2019 13.44 13.44 13.44 36 +0.00(+0.00%)
Aug 27, 2019 13.44 13.44 13.44 70 +0.00(+0.00%)
Aug 26, 2019 13.39 13.70 13.39 13.44 1,375 -0.21(-1.54%)
Aug 23, 2019 13.65 13.65 13.65 13.65 300 +0.00(+0.00%)
Aug 21, 2019 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 20, 2019 13.65 13.65 13.65 13.65 408 +0.12(+0.89%)
Aug 19, 2019 13.38 13.53 13.04 13.53 8,051 +0.37(+2.81%)
Aug 16, 2019 13.16 13.16 13.16 13.16 500 +0.06(+0.46%)
Aug 15, 2019 13.23 13.30 13.10 13.10 1,827 +0.10(+0.77%)
Aug 14, 2019 12.92 13.04 12.77 13.00 7,068 +0.33(+2.58%)
Aug 13, 2019 13.00 13.00 12.67 12.67 11,778 -0.20(-1.53%)
Aug 12, 2019 12.50 12.87 12.50 12.87 2,034 +0.27(+2.14%)
Aug 09, 2019 12.75 12.92 12.52 12.60 29,700 +0.05(+0.40%)
Aug 08, 2019 12.81 13.16 12.55 12.55 7,163 -0.63(-4.78%)
Aug 07, 2019 13.10 13.18 12.65 13.18 1,628 +0.53(+4.19%)
Aug 06, 2019 12.62 13.10 12.47 12.65 5,218 -0.17(-1.33%)
Aug 05, 2019 13.35 13.68 12.71 12.82 52,383 -0.56(-4.19%)
Aug 02, 2019 13.25 13.38 13.25 13.38 2,300 +0.35(+2.69%)
Aug 01, 2019 13.26 13.50 13.03 13.03 28,701 -0.12(-0.91%)
Jul 31, 2019 13.41 13.50 13.15 13.15 5,229 -0.35(-2.59%)
Jul 30, 2019 13.40 13.50 13.25 13.50 1,828 +0.35(+2.66%)
Jul 29, 2019 13.15 13.50 13.15 13.15 1,786 -0.11(-0.83%)
Jul 26, 2019 13.50 13.60 13.20 13.26 3,700 -0.15(-1.12%)
Jul 25, 2019 13.22 13.47 13.16 13.41 798 +0.06(+0.45%)
Jul 24, 2019 13.25 13.49 13.25 13.35 1,046 +0.03(+0.23%)
Jul 23, 2019 13.32 13.32 13.32 246 +0.00(+0.00%)
Jul 22, 2019 13.15 13.56 13.15 13.32 4,233 +0.15(+1.14%)
Jul 19, 2019 13.15 13.21 13.15 13.17 6,300 -0.01(-0.08%)
Jul 18, 2019 13.00 13.31 13.00 13.18 11,200 +0.28(+2.17%)
Jul 17, 2019 12.58 12.93 12.58 12.90 3,456 +0.32(+2.54%)
Jul 16, 2019 12.36 12.58 12.36 12.58 20,319 +0.22(+1.78%)
Jul 15, 2019 12.38 12.42 12.30 12.36 14,325 +0.01(+0.08%)
Jul 12, 2019 12.49 12.49 12.30 12.35 59,400 +0.11(+0.90%)
Jul 11, 2019 12.31 12.48 12.13 12.24 2,477 -0.09(-0.73%)
Jul 10, 2019 12.14 12.33 12.12 12.33 1,543 +0.13(+1.07%)
Jul 09, 2019 12.20 12.20 12.20 7 +0.00(+0.00%)
Jul 08, 2019 12.36 12.36 12.20 12.20 438 -0.10(-0.81%)
Jul 05, 2019 12.16 12.30 12.12 12.30 3,400 +0.02(+0.16%)
Jul 03, 2019 12.10 12.38 12.10 12.28 600 +0.16(+1.32%)
Jul 02, 2019 12.15 12.16 12.12 12.12 2,107 +0.08(+0.66%)
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.