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 (%)
Oct 31, 2019 14.17 14.17 14.17 61 +0.00(+0.00%)
Oct 30, 2019 14.14 14.17 14.14 14.17 600 +0.09(+0.65%)
Oct 29, 2019 14.29 14.32 14.08 14.08 3,605 +0.03(+0.21%)
Oct 28, 2019 14.33 14.39 14.05 14.05 567 -0.18(-1.29%)
Oct 25, 2019 14.26 14.26 14.04 14.24 17,105 -0.09(-0.61%)
Oct 24, 2019 13.99 14.43 13.99 14.32 1,894 +0.40(+2.84%)
Oct 23, 2019 13.99 14.32 13.89 13.93 24,510 -0.41(-2.89%)
Oct 21, 2019 14.34 14.34 14.34 0 +0.27(+1.92%)
Oct 18, 2019 14.04 14.08 13.82 14.07 3,317 +0.28(+2.03%)
Oct 17, 2019 14.10 14.28 13.79 13.79 1,365 -0.19(-1.38%)
Oct 16, 2019 13.41 13.99 13.41 13.99 9,246 +0.34(+2.47%)
Oct 15, 2019 13.65 13.65 13.65 13.65 377 -0.05(-0.35%)
Oct 14, 2019 13.69 13.87 13.50 13.70 4,771 -0.03(-0.21%)
Oct 11, 2019 13.26 13.73 13.26 13.73 6,531 +0.61(+4.63%)
Oct 10, 2019 13.64 13.64 13.12 13.12 8,953 -0.40(-2.93%)
Oct 09, 2019 13.43 13.51 13.34 13.51 10,805 +0.25(+1.89%)
Oct 08, 2019 13.50 13.50 13.26 13.26 24,979 -0.10(-0.72%)
Oct 07, 2019 13.50 13.65 13.03 13.36 5,909 -0.14(-1.07%)
Oct 04, 2019 13.31 13.50 13.10 13.50 6,945 +0.36(+2.71%)
Oct 03, 2019 12.93 13.15 12.93 13.15 7,682 +0.52(+4.13%)
Oct 02, 2019 13.02 13.11 12.63 12.63 1,569 -0.68(-5.15%)
Oct 01, 2019 13.20 13.31 13.12 13.31 24,059 +0.00(+0.00%)
Sep 30, 2019 13.31 13.31 13.31 183 +0.00(+0.00%)
Sep 27, 2019 13.02 13.41 13.02 13.31 18,038 +0.29(+2.22%)
Sep 26, 2019 13.02 13.02 13.02 1 +0.00(+0.00%)
Sep 25, 2019 13.02 13.02 13.02 13.02 720 -0.05(-0.37%)
Sep 24, 2019 13.07 13.07 13.07 4 +0.00(+0.00%)
Sep 23, 2019 13.20 13.49 13.07 13.07 3,096 -0.08(-0.59%)
Sep 20, 2019 13.08 13.15 12.96 13.15 14,306 +0.22(+1.72%)
Sep 19, 2019 12.79 12.98 12.79 12.93 8,831 +0.14(+1.13%)
Sep 18, 2019 12.85 12.95 12.78 12.78 731 -0.05(-0.38%)
Sep 17, 2019 12.70 12.93 12.70 12.83 11,990 -0.06(-0.45%)
Sep 16, 2019 12.93 12.95 12.59 12.89 53,268 -0.04(-0.30%)
Sep 13, 2019 12.93 13.02 12.93 12.93 10,159 +0.00(+0.00%)
Sep 12, 2019 12.93 13.00 12.93 12.93 5,985 +0.00(+0.00%)
Sep 11, 2019 12.93 12.94 12.93 12.93 5,183 -0.06(-0.45%)
Sep 10, 2019 12.97 13.10 12.97 12.98 2,547 +0.01(+0.08%)
Sep 09, 2019 12.97 12.97 12.78 12.97 38,543 +0.05(+0.37%)
Sep 06, 2019 12.92 12.94 12.92 12.93 622 +0.00(+0.00%)
Sep 04, 2019 12.93 12.93 12.93 0 +0.00(+0.00%)
Sep 03, 2019 12.93 12.93 12.93 12.93 45,202 -0.00(-0.01%)
Aug 30, 2019 12.93 12.93 12.86 12.93 1,762 +0.14(+1.06%)
Aug 29, 2019 12.57 12.79 12.57 12.79 1,482 -0.17(-1.34%)
Aug 28, 2019 12.96 12.96 12.96 37 +0.00(+0.00%)
Aug 27, 2019 12.96 12.96 12.96 72 +0.00(+0.00%)
Aug 26, 2019 12.92 13.22 12.92 12.96 1,425 -0.20(-1.54%)
Aug 23, 2019 13.17 13.17 13.17 13.17 311 +0.00(+0.00%)
Aug 21, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Aug 20, 2019 13.17 13.17 13.17 13.17 422 +0.12(+0.89%)
Aug 19, 2019 12.91 13.05 12.58 13.05 8,346 +0.36(+2.81%)
Aug 16, 2019 12.69 12.69 12.69 12.69 518 +0.06(+0.46%)
Aug 15, 2019 12.76 12.83 12.64 12.64 1,894 +0.10(+0.77%)
Aug 14, 2019 12.46 12.58 12.32 12.54 7,327 +0.32(+2.58%)
Aug 13, 2019 12.54 12.54 12.22 12.22 12,210 -0.19(-1.53%)
Aug 12, 2019 12.06 12.41 12.06 12.41 2,108 +0.26(+2.14%)
Aug 09, 2019 12.30 12.46 12.08 12.15 30,789 +0.05(+0.40%)
Aug 08, 2019 12.36 12.69 12.11 12.11 7,425 -0.61(-4.78%)
Aug 07, 2019 12.64 12.71 12.20 12.71 1,687 +0.51(+4.19%)
Aug 06, 2019 12.17 12.64 12.03 12.20 5,409 -0.16(-1.33%)
Aug 05, 2019 12.88 13.20 12.26 12.37 54,304 -0.54(-4.19%)
Aug 02, 2019 12.78 12.91 12.78 12.91 2,384 +0.34(+2.69%)
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.