American River Bkshs (NQ: AMRB )

19.90 USD +0.20 (+1.02%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.49 14.49 13.23 14.47 800 -0.18(-1.20%)
Feb 27, 2020 14.45 14.65 14.45 14.64 2,175 +0.04(+0.30%)
Feb 26, 2020 14.48 14.60 14.40 14.60 11,517 +0.09(+0.62%)
Feb 25, 2020 14.59 14.59 14.51 14.51 1,743 -0.27(-1.85%)
Feb 24, 2020 14.78 14.78 14.78 21 +0.00(+0.00%)
Feb 21, 2020 14.93 14.93 14.71 14.78 2,700 +0.08(+0.56%)
Feb 20, 2020 14.27 14.73 14.27 14.70 1,543 +0.06(+0.42%)
Feb 19, 2020 14.54 14.92 14.54 14.64 1,835 +0.10(+0.67%)
Feb 18, 2020 14.49 14.82 14.49 14.54 1,456 -0.24(-1.62%)
Feb 14, 2020 14.78 14.78 14.78 14.78 600 +0.12(+0.82%)
Feb 13, 2020 14.73 14.99 14.47 14.66 5,494 +0.04(+0.29%)
Feb 12, 2020 14.70 14.70 14.56 14.62 5,070 -0.06(-0.43%)
Feb 11, 2020 14.65 14.83 14.65 14.68 3,559 +0.02(+0.14%)
Feb 10, 2020 13.44 14.79 11.07 14.66 28,361 -0.24(-1.64%)
Feb 07, 2020 14.91 14.98 14.86 14.90 3,700 -0.09(-0.57%)
Feb 06, 2020 14.90 14.99 14.90 14.99 6,513 +0.03(+0.18%)
Feb 05, 2020 14.90 14.96 14.90 14.96 763 -0.04(-0.25%)
Feb 04, 2020 14.91 15.00 14.91 15.00 2,714 +0.09(+0.60%)
Feb 03, 2020 14.90 15.00 14.89 14.91 6,891 +0.00(+0.00%)
Jan 31, 2020 15.00 15.00 14.91 14.91 16,900 +0.00(+0.00%)
Jan 30, 2020 16.43 16.43 14.91 14.91 6,149 -0.21(-1.39%)
Jan 29, 2020 14.95 15.37 14.94 15.12 5,255 +0.19(+1.28%)
Jan 28, 2020 14.90 14.95 14.90 14.93 2,587 +0.06(+0.40%)
Jan 27, 2020 15.19 15.80 14.87 14.87 30,074 +0.00(+0.00%)
Jan 24, 2020 14.95 14.95 14.87 14.87 1,600 -0.08(-0.54%)
Jan 23, 2020 14.85 14.95 14.85 14.95 1,213 +0.12(+0.81%)
Jan 22, 2020 14.83 14.83 14.83 14.83 585 +0.03(+0.20%)
Jan 21, 2020 14.77 14.80 14.77 14.80 2,376 +0.03(+0.20%)
Jan 17, 2020 14.77 14.77 14.77 26 +0.00(+0.00%)
Jan 16, 2020 14.77 14.77 14.77 14.77 638 -0.05(-0.34%)
Jan 15, 2020 14.94 14.95 14.82 14.82 7,087 -0.10(-0.67%)
Jan 14, 2020 14.92 14.97 14.90 14.92 13,061 -0.04(-0.26%)
Jan 13, 2020 15.10 15.10 14.96 14.96 574 +0.01(+0.10%)
Jan 10, 2020 14.94 14.94 14.94 14.94 600 +0.04(+0.29%)
Jan 09, 2020 15.09 15.10 14.90 14.90 10,768 -0.10(-0.67%)
Jan 08, 2020 15.00 15.00 15.00 15.00 727 +0.01(+0.07%)
Jan 07, 2020 15.15 15.15 14.99 14.99 791 +0.12(+0.81%)
Jan 06, 2020 14.91 14.91 14.87 14.87 6,115 -0.03(-0.20%)
Jan 03, 2020 15.15 15.15 14.90 14.90 1,900 -0.32(-2.10%)
Jan 02, 2020 14.87 15.22 14.87 15.22 8,863 +0.35(+2.35%)
Dec 31, 2019 15.00 15.00 14.87 14.87 1,700 +0.01(+0.07%)
Dec 30, 2019 15.00 15.20 14.86 14.86 17,540 -0.21(-1.39%)
Dec 27, 2019 15.07 15.07 15.07 15.07 600 +0.02(+0.12%)
Dec 24, 2019 15.05 15.05 15.05 0 +0.21(+1.42%)
Dec 23, 2019 15.07 15.15 14.82 14.84 4,399 -0.18(-1.20%)
Dec 20, 2019 15.17 15.50 15.01 15.02 17,700 -0.14(-0.92%)
Dec 19, 2019 15.25 15.25 15.16 15.16 2,151 +0.15(+1.00%)
Dec 18, 2019 15.25 15.25 15.01 15.01 11,553 -0.24(-1.57%)
Dec 17, 2019 14.75 15.25 14.70 15.25 215,999 +0.50(+3.39%)
Dec 16, 2019 14.76 14.78 14.75 14.75 1,109 -0.05(-0.34%)
Dec 13, 2019 14.71 14.80 14.71 14.80 1,200 -0.00(-0.00%)
Dec 12, 2019 14.80 14.80 14.80 14.80 261 +0.10(+0.68%)
Dec 11, 2019 13.75 15.00 13.75 14.70 1,619 +0.00(+0.00%)
Dec 10, 2019 14.70 14.70 14.70 14.70 3,787 -0.02(-0.14%)
Dec 09, 2019 14.75 15.00 14.72 14.72 10,619 +0.01(+0.07%)
Dec 06, 2019 15.00 15.00 14.71 14.71 9,100 -0.44(-2.90%)
Dec 05, 2019 15.15 15.15 15.15 108 +0.00(+0.00%)
Dec 04, 2019 15.50 15.50 14.77 15.15 2,110 +0.41(+2.78%)
Dec 03, 2019 15.50 15.50 14.74 14.74 2,248 -0.76(-4.90%)
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.