American River Bkshs (NQ: AMRB )

16.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.98 14.49 13.18 13.58 4,692 -0.26(-1.84%)
Feb 27, 2019 14.49 14.49 13.20 13.84 6,211 -0.75(-5.17%)
Feb 26, 2019 14.28 14.59 14.24 14.59 1,645 +0.92(+6.73%)
Feb 25, 2019 13.65 13.67 13.65 13.67 406 -0.33(-2.36%)
Feb 22, 2019 14.00 14.00 14.00 14.00 3,500 +0.00(+0.00%)
Feb 21, 2019 13.70 14.01 13.70 14.00 1,053 -0.05(-0.36%)
Feb 20, 2019 13.97 14.05 13.97 14.05 1,413 +0.30(+2.18%)
Feb 19, 2019 14.05 14.05 13.75 13.75 1,096 -0.27(-1.93%)
Feb 15, 2019 14.19 14.35 14.02 14.02 1,700 +0.11(+0.79%)
Feb 14, 2019 14.50 14.50 13.89 13.91 2,999 -0.09(-0.62%)
Feb 13, 2019 14.14 14.14 13.94 14.00 2,182 +0.11(+0.77%)
Feb 12, 2019 14.46 14.50 13.78 13.89 2,239 +0.25(+1.83%)
Feb 11, 2019 14.38 14.70 13.45 13.64 9,394 +0.11(+0.81%)
Feb 08, 2019 13.65 15.00 13.53 13.53 26,400 -0.47(-3.36%)
Feb 07, 2019 14.00 14.00 14.00 14.00 263 +0.25(+1.82%)
Feb 06, 2019 13.75 13.75 13.75 72 +0.00(+0.00%)
Feb 05, 2019 13.60 13.95 13.60 13.75 2,767 +0.04(+0.29%)
Feb 04, 2019 13.67 13.71 13.67 13.71 1,542 +0.24(+1.78%)
Feb 01, 2019 13.68 13.78 13.47 13.47 1,800 -0.26(-1.93%)
Jan 31, 2019 13.73 13.73 13.73 13.73 312 -0.37(-2.59%)
Jan 30, 2019 13.75 14.10 13.71 14.10 10,609 +0.50(+3.68%)
Jan 29, 2019 13.75 13.75 13.56 13.60 1,208 -0.28(-2.02%)
Jan 28, 2019 13.88 13.88 13.88 66 +0.00(+0.00%)
Jan 25, 2019 12.64 13.88 12.64 13.88 1,100 +0.52(+3.89%)
Jan 24, 2019 13.25 13.36 13.25 13.36 5,864 +0.05(+0.38%)
Jan 23, 2019 13.31 13.31 13.31 3 +0.00(+0.00%)
Jan 22, 2019 13.31 13.31 13.31 13.31 284 +0.00(+0.00%)
Jan 18, 2019 13.31 13.31 13.31 13.31 1,100 +0.05(+0.38%)
Jan 17, 2019 13.90 13.90 13.26 13.26 1,407 -0.64(-4.60%)
Jan 16, 2019 13.57 13.95 13.57 13.90 998 +0.34(+2.51%)
Jan 15, 2019 13.56 13.56 13.56 13.56 308 +0.06(+0.44%)
Jan 14, 2019 13.50 13.50 13.50 13.50 292 -0.50(-3.57%)
Jan 11, 2019 13.49 14.00 13.49 14.00 2,500 +0.50(+3.70%)
Jan 10, 2019 14.00 14.00 13.40 13.50 3,878 -0.50(-3.57%)
Jan 09, 2019 14.00 14.00 14.00 53 +0.00(+0.00%)
Jan 08, 2019 13.89 14.00 13.36 14.00 6,216 +0.92(+7.07%)
Jan 07, 2019 13.00 14.00 12.83 13.08 4,330 +0.08(+0.58%)
Jan 04, 2019 13.00 13.00 13.00 13.00 300 -0.95(-6.81%)
Jan 03, 2019 13.95 13.95 13.95 35 +0.00(+0.00%)
Jan 02, 2019 13.95 13.95 13.95 104 +0.00(+0.00%)
Dec 31, 2018 13.95 13.95 13.27 13.95 800 +0.25(+1.82%)
Dec 28, 2018 10.50 13.99 10.50 13.70 15,100 +0.90(+7.03%)
Dec 27, 2018 13.49 13.94 11.95 12.80 1,919 -0.69(-5.11%)
Dec 26, 2018 13.50 13.50 13.49 13.49 1,090 -0.39(-2.81%)
Dec 24, 2018 13.88 13.88 13.88 133 +0.00(+0.00%)
Dec 21, 2018 13.88 13.88 13.88 13.88 500 -0.07(-0.50%)
Dec 20, 2018 13.95 13.95 13.95 13.95 236 +0.00(+0.00%)
Dec 19, 2018 13.95 13.95 13.95 13.95 236 -0.21(-1.48%)
Dec 18, 2018 14.16 14.16 14.16 14.16 467 +1.84(+14.95%)
Dec 17, 2018 12.35 12.38 11.46 12.32 13,975 +0.26(+2.15%)
Dec 14, 2018 12.88 12.89 12.04 12.06 1,500 -0.24(-1.95%)
Dec 13, 2018 12.56 12.68 11.90 12.30 11,730 -0.23(-1.84%)
Dec 12, 2018 12.53 12.53 12.53 12.53 176 -1.48(-10.56%)
Dec 11, 2018 14.00 15.00 13.70 14.01 4,122 -0.69(-4.69%)
Dec 10, 2018 15.00 15.00 14.50 14.70 7,544 -0.10(-0.68%)
Dec 07, 2018 14.80 14.80 14.80 14.80 2,200 -0.01(-0.07%)
Dec 06, 2018 14.85 14.90 14.81 14.81 1,496 -0.24(-1.59%)
Dec 04, 2018 14.89 15.13 14.86 15.05 4,000 +0.23(+1.55%)
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.