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 (%)
Apr 30, 2019 12.66 12.99 12.66 12.99 1,403 +0.04(+0.31%)
Apr 29, 2019 12.95 12.95 12.78 12.95 3,088 -0.04(-0.31%)
Apr 26, 2019 12.60 12.99 12.60 12.99 1,900 +0.08(+0.62%)
Apr 25, 2019 12.76 12.99 12.76 12.91 878 +0.21(+1.65%)
Apr 24, 2019 12.78 12.78 12.36 12.70 5,040 -0.22(-1.70%)
Apr 23, 2019 13.05 13.05 12.61 12.92 8,334 -0.28(-2.12%)
Apr 22, 2019 13.00 13.20 13.00 13.20 778 -0.20(-1.49%)
Apr 18, 2019 13.00 13.40 12.90 13.40 1,600 +0.50(+3.88%)
Apr 17, 2019 12.76 13.14 12.76 12.90 1,873 +0.32(+2.54%)
Apr 16, 2019 12.58 12.58 12.58 39 +0.00(+0.00%)
Apr 15, 2019 12.58 12.58 12.58 95 +0.00(+0.00%)
Apr 12, 2019 12.41 13.39 12.41 12.58 9,700 +0.07(+0.56%)
Apr 11, 2019 12.51 12.61 12.45 12.51 13,471 -0.11(-0.87%)
Apr 10, 2019 12.59 12.96 12.29 12.62 6,947 +0.07(+0.56%)
Apr 09, 2019 12.50 13.19 12.43 12.55 6,674 +0.05(+0.40%)
Apr 08, 2019 13.40 13.40 12.41 12.50 3,788 -0.30(-2.34%)
Apr 05, 2019 12.82 12.90 11.66 12.80 11,300 +0.16(+1.24%)
Apr 04, 2019 12.65 12.99 12.64 12.64 3,880 -0.01(-0.05%)
Apr 03, 2019 12.67 13.09 12.63 12.65 2,146 -0.65(-4.89%)
Apr 02, 2019 13.20 13.50 12.87 13.30 18,139 +0.20(+1.53%)
Apr 01, 2019 12.63 13.10 12.63 13.10 1,483 +0.10(+0.77%)
Mar 29, 2019 12.82 13.00 12.82 13.00 1,800 +0.58(+4.65%)
Mar 28, 2019 12.36 12.67 12.36 12.42 1,593 +0.41(+3.43%)
Mar 27, 2019 13.09 13.09 12.01 12.01 271 -0.87(-6.75%)
Mar 26, 2019 12.98 12.98 12.88 12.88 660 -0.14(-1.08%)
Mar 25, 2019 13.02 13.02 13.02 27 +0.00(+0.00%)
Mar 22, 2019 13.02 13.02 13.02 105 +0.00(+0.00%)
Mar 21, 2019 13.50 13.50 13.01 13.02 60,958 -0.23(-1.74%)
Mar 20, 2019 13.77 13.77 13.25 13.25 4,862 -0.53(-3.84%)
Mar 19, 2019 13.78 13.78 13.78 13.78 271 -0.10(-0.73%)
Mar 18, 2019 13.88 13.88 13.88 13.88 338 +0.08(+0.58%)
Mar 15, 2019 13.52 13.80 13.52 13.80 4,900 +0.09(+0.66%)
Mar 14, 2019 13.71 13.71 13.71 13.71 231 -0.19(-1.37%)
Mar 13, 2019 13.40 13.90 13.29 13.90 22,147 +0.40(+2.96%)
Mar 12, 2019 13.32 13.50 13.25 13.50 3,988 +0.41(+3.13%)
Mar 11, 2019 13.84 13.89 13.09 13.09 2,058 -0.66(-4.80%)
Mar 08, 2019 13.75 13.75 13.75 2 +0.00(+0.00%)
Mar 07, 2019 13.75 13.75 13.75 168 +0.00(+0.00%)
Mar 06, 2019 13.75 13.75 13.75 79 +0.00(+0.00%)
Mar 05, 2019 13.65 13.79 13.65 13.75 1,477 +0.45(+3.38%)
Mar 04, 2019 13.30 13.30 13.30 13.30 245 +0.08(+0.61%)
Mar 01, 2019 13.25 13.25 13.22 13.22 500 -0.36(-2.65%)
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%)
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.