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 (%)
Mar 29, 2019 12.26 12.43 12.26 12.43 1,883 +0.55(+4.65%)
Mar 28, 2019 11.81 12.11 11.81 11.87 1,666 +0.39(+3.43%)
Mar 27, 2019 12.51 12.51 11.48 11.48 283 -0.83(-6.76%)
Mar 26, 2019 12.41 12.41 12.31 12.31 690 -0.13(-1.08%)
Mar 25, 2019 12.44 12.44 12.44 28 +0.00(+0.00%)
Mar 22, 2019 12.44 12.44 12.44 109 +0.00(+0.00%)
Mar 21, 2019 12.90 12.90 12.43 12.44 63,778 -0.22(-1.74%)
Mar 20, 2019 13.16 13.16 12.66 12.66 5,086 -0.51(-3.84%)
Mar 19, 2019 13.17 13.17 13.17 13.17 283 -0.10(-0.73%)
Mar 18, 2019 13.27 13.27 13.27 13.27 353 +0.08(+0.58%)
Mar 15, 2019 12.92 13.19 12.92 13.19 5,126 +0.09(+0.66%)
Mar 14, 2019 13.10 13.10 13.10 13.10 241 -0.18(-1.37%)
Mar 13, 2019 12.81 13.29 12.71 13.29 23,171 +0.38(+2.96%)
Mar 12, 2019 12.73 12.90 12.66 12.90 4,172 +0.39(+3.13%)
Mar 11, 2019 13.23 13.28 12.51 12.51 2,153 -0.63(-4.80%)
Mar 08, 2019 13.14 13.14 13.14 2 +0.00(+0.00%)
Mar 07, 2019 13.14 13.14 13.14 175 +0.00(+0.00%)
Mar 06, 2019 13.14 13.14 13.14 82 +0.00(+0.00%)
Mar 05, 2019 13.05 13.18 13.05 13.14 1,545 +0.43(+3.38%)
Mar 04, 2019 12.71 12.71 12.71 12.71 256 +0.08(+0.61%)
Mar 01, 2019 12.66 12.66 12.64 12.64 523 -0.34(-2.65%)
Feb 28, 2019 13.36 13.85 12.60 12.98 4,909 -0.24(-1.84%)
Feb 27, 2019 13.85 13.85 12.61 13.22 6,498 -0.72(-5.17%)
Feb 26, 2019 13.65 13.94 13.62 13.94 1,721 +0.88(+6.73%)
Feb 25, 2019 13.05 13.07 13.05 13.07 424 -0.32(-2.36%)
Feb 22, 2019 13.38 13.38 13.38 13.38 3,661 +0.00(+0.00%)
Feb 21, 2019 13.09 13.39 13.09 13.38 1,101 -0.05(-0.36%)
Feb 20, 2019 13.35 13.43 13.35 13.43 1,478 +0.29(+2.18%)
Feb 19, 2019 13.43 13.43 13.14 13.14 1,146 -0.26(-1.93%)
Feb 15, 2019 13.56 13.72 13.40 13.40 1,778 +0.11(+0.79%)
Feb 14, 2019 13.86 13.86 13.28 13.29 3,137 -0.08(-0.62%)
Feb 13, 2019 13.51 13.51 13.32 13.38 2,282 +0.10(+0.77%)
Feb 12, 2019 13.82 13.86 13.17 13.28 2,342 +0.24(+1.83%)
Feb 11, 2019 13.74 14.05 12.86 13.04 9,828 +0.11(+0.81%)
Feb 08, 2019 13.05 14.34 12.93 12.93 27,621 -0.45(-3.36%)
Feb 07, 2019 13.38 13.38 13.38 13.38 275 +0.24(+1.82%)
Feb 06, 2019 13.14 13.14 13.14 75 +0.00(+0.00%)
Feb 05, 2019 13.00 13.33 13.00 13.14 2,895 +0.04(+0.29%)
Feb 04, 2019 13.07 13.10 13.07 13.10 1,613 +0.23(+1.78%)
Feb 01, 2019 13.07 13.17 12.87 12.87 1,883 -0.25(-1.93%)
Jan 31, 2019 13.13 13.13 13.13 13.13 326 -0.35(-2.59%)
Jan 30, 2019 13.14 13.48 13.10 13.48 11,099 +0.48(+3.68%)
Jan 29, 2019 13.14 13.14 12.96 13.00 1,263 -0.22(-1.66%)
Jan 28, 2019 13.22 13.22 13.22 69 +0.00(+0.00%)
Jan 25, 2019 12.04 13.22 12.04 13.22 1,155 +0.50(+3.89%)
Jan 24, 2019 12.62 12.72 12.62 12.72 6,157 +0.05(+0.38%)
Jan 23, 2019 12.68 12.68 12.68 3 +0.00(+0.00%)
Jan 22, 2019 12.68 12.68 12.68 12.68 298 +0.00(+0.00%)
Jan 18, 2019 12.68 12.68 12.68 12.68 1,155 +0.05(+0.38%)
Jan 17, 2019 13.24 13.24 12.63 12.63 1,477 -0.61(-4.60%)
Jan 16, 2019 12.92 13.29 12.92 13.24 1,047 +0.32(+2.51%)
Jan 15, 2019 12.91 12.91 12.91 12.91 323 +0.06(+0.44%)
Jan 14, 2019 12.86 12.86 12.86 12.86 306 -0.48(-3.57%)
Jan 11, 2019 12.85 13.33 12.85 13.33 2,625 +0.48(+3.70%)
Jan 10, 2019 13.33 13.33 12.76 12.86 4,072 -0.48(-3.57%)
Jan 09, 2019 13.33 13.33 13.33 55 +0.00(+0.00%)
Jan 08, 2019 13.23 13.33 12.72 13.33 6,527 +0.88(+7.07%)
Jan 07, 2019 12.38 13.33 12.22 12.45 4,546 +0.07(+0.58%)
Jan 04, 2019 12.38 12.38 12.38 12.38 315 -0.90(-6.81%)
Jan 03, 2019 13.29 13.29 13.29 36 +0.00(+0.00%)
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.