American River Bkshs (NQ: AMRB )

19.90 USD +3.55 (+21.71%)
Official Closing Price Updated: 7:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.71 15.71 15.26 15.30 136,087 -0.31(-1.99%)
Feb 27, 2018 15.49 15.61 15.41 15.61 2,747 +0.33(+2.16%)
Feb 26, 2018 15.08 15.43 15.08 15.28 13,896 +0.07(+0.46%)
Feb 23, 2018 15.21 15.21 15.21 15.21 161 -0.09(-0.59%)
Feb 21, 2018 15.30 15.30 15.30 82 +0.00(+0.02%)
Feb 20, 2018 15.30 15.30 15.25 15.30 4,030 +0.09(+0.57%)
Feb 16, 2018 15.21 15.21 15.21 0 +0.00(+0.00%)
Feb 15, 2018 15.20 15.21 15.19 15.21 1,498 +0.09(+0.60%)
Feb 14, 2018 15.38 15.38 15.12 15.12 2,721 +0.00(+0.00%)
Feb 12, 2018 15.12 15.12 15.12 39 +0.19(+1.27%)
Feb 09, 2018 14.91 14.93 14.91 14.93 532 -0.02(-0.13%)
Feb 08, 2018 15.13 15.13 14.95 14.95 93,876 -0.11(-0.73%)
Feb 07, 2018 15.08 14.90 15.06 4,283 +0.02(+0.13%)
Feb 06, 2018 14.83 15.12 14.83 15.04 1,987 -0.01(-0.07%)
Feb 05, 2018 15.08 15.01 15.05 13,121 -0.03(-0.20%)
Feb 02, 2018 15.20 15.20 15.08 15.08 2,602 -0.12(-0.79%)
Feb 01, 2018 15.23 15.23 15.10 15.20 4,855 -0.20(-1.30%)
Jan 31, 2018 15.40 15.40 15.40 15.40 353 +0.00(+0.00%)
Jan 30, 2018 15.23 15.45 15.23 15.40 43,533 -0.02(-0.13%)
Jan 29, 2018 15.41 15.42 15.37 15.42 4,937 +0.13(+0.85%)
Jan 26, 2018 15.21 15.29 15.20 15.29 504 -0.01(-0.06%)
Jan 25, 2018 15.45 15.51 15.26 15.30 21,365 -0.30(-1.92%)
Jan 24, 2018 15.68 15.75 15.60 15.60 10,554 +0.05(+0.34%)
Jan 23, 2018 15.40 15.58 15.40 15.55 2,034 +0.05(+0.30%)
Jan 22, 2018 15.68 15.68 15.50 15.50 2,955 -0.21(-1.34%)
Jan 19, 2018 15.86 15.90 15.61 15.71 6,502 +0.09(+0.58%)
Jan 18, 2018 15.62 15.70 15.62 15.62 2,747 -0.11(-0.70%)
Jan 17, 2018 15.72 15.73 15.70 15.73 3,843 -0.13(-0.82%)
Jan 16, 2018 15.62 15.86 15.99 15.86 8,934 -0.13(-0.81%)
Jan 12, 2018 15.99 15.99 15.99 0 -0.22(-1.35%)
Jan 11, 2018 15.50 16.49 15.50 16.21 19,278 +0.71(+4.57%)
Jan 10, 2018 15.51 15.38 15.50 811 +0.12(+0.81%)
Jan 09, 2018 15.06 15.38 15.06 15.38 3,374 +0.24(+1.61%)
Jan 08, 2018 15.26 15.30 14.95 15.13 16,920 -0.23(-1.48%)
Jan 05, 2018 15.36 15.37 15.26 15.36 1,043 +0.05(+0.33%)
Jan 04, 2018 15.96 15.96 15.31 15.31 6,410 -0.68(-4.25%)
Jan 03, 2018 15.50 15.99 15.45 15.99 6,177 +0.49(+3.16%)
Jan 02, 2018 15.19 15.80 15.19 15.50 9,764 +0.26(+1.71%)
Dec 29, 2017 15.24 15.24 15.24 0 +0.00(+0.00%)
Dec 28, 2017 15.09 15.25 15.09 15.24 2,489 +0.14(+0.93%)
Dec 26, 2017 15.10 15.10 15.10 21 +0.00(+0.00%)
Dec 22, 2017 15.00 15.10 15.00 15.10 3,227 +0.11(+0.73%)
Dec 21, 2017 14.98 15.05 14.98 14.99 5,972 -0.01(-0.07%)
Dec 20, 2017 14.95 15.00 14.95 15.00 12,901 +0.05(+0.33%)
Dec 19, 2017 14.92 14.95 14.91 14.95 552 +0.07(+0.47%)
Dec 18, 2017 14.90 14.90 14.88 14.88 1,827 +0.02(+0.13%)
Dec 15, 2017 15.10 15.10 14.86 14.86 9,023 -0.14(-0.93%)
Dec 14, 2017 15.00 15.00 14.91 15.00 1,239 +0.00(+0.00%)
Dec 13, 2017 15.00 15.00 14.93 15.00 8,833 -0.18(-1.19%)
Dec 12, 2017 14.97 15.18 14.92 15.18 7,206 +0.19(+1.27%)
Dec 11, 2017 14.88 14.99 14.87 14.99 10,490 +0.11(+0.73%)
Dec 08, 2017 14.88 14.92 14.88 14.88 749 -0.03(-0.20%)
Dec 07, 2017 15.08 15.09 14.90 14.91 6,082 -0.04(-0.27%)
Dec 06, 2017 14.95 14.95 14.95 14.95 525 -0.25(-1.64%)
Dec 05, 2017 14.90 15.20 14.90 15.20 306 +0.35(+2.36%)
Dec 04, 2017 15.08 15.08 14.81 14.85 3,449 -0.20(-1.33%)
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.