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 31, 2020 9.008 9.047 8.394 8.394 7,169 -0.65(-7.21%)
Mar 30, 2020 9.668 9.668 9.047 9.047 633 +0.08(+0.87%)
Mar 27, 2020 8.540 9.641 8.521 8.969 11,193 +0.78(+9.51%)
Mar 26, 2020 8.608 8.608 8.190 8.190 1,317 +0.40(+5.13%)
Mar 25, 2020 7.790 8.080 7.790 7.790 4,463 -0.04(-0.50%)
Mar 24, 2020 7.790 7.829 7.790 7.829 1,677 -0.02(-0.25%)
Mar 23, 2020 7.849 7.849 7.849 7.849 1,546 -0.21(-2.60%)
Mar 20, 2020 8.764 8.764 8.034 8.058 2,669 -0.63(-7.23%)
Mar 19, 2020 8.706 8.706 8.638 8.686 1,037 -0.08(-0.89%)
Mar 18, 2020 8.930 8.975 8.764 8.764 15,417 -0.11(-1.21%)
Mar 17, 2020 8.764 8.871 8.764 8.871 867 -0.38(-4.11%)
Mar 16, 2020 9.251 9.251 9.251 489 +0.00(+0.00%)
Mar 13, 2020 11.35 12.46 9.251 9.251 4,518 -1.03(-10.04%)
Mar 12, 2020 10.33 10.33 10.28 10.28 1,101 -0.84(-7.57%)
Mar 11, 2020 11.46 11.69 11.13 11.13 5,136 -0.51(-4.39%)
Mar 10, 2020 11.73 11.73 11.64 11.64 7,443 -0.04(-0.33%)
Mar 09, 2020 11.53 11.73 11.49 11.68 13,013 -0.46(-3.77%)
Mar 06, 2020 13.21 13.21 11.12 12.13 1,232 -0.96(-7.36%)
Mar 05, 2020 13.75 13.75 13.10 13.10 4,486 -0.65(-4.75%)
Mar 04, 2020 13.78 13.79 13.75 13.75 20,940 -0.14(-0.98%)
Mar 03, 2020 14.53 14.53 13.89 13.89 11,753 -0.27(-1.93%)
Mar 02, 2020 14.16 14.53 13.99 14.16 1,229 +0.07(+0.50%)
Feb 28, 2020 14.11 14.11 12.88 14.09 821 -0.17(-1.20%)
Feb 27, 2020 14.07 14.26 14.07 14.26 2,233 +0.04(+0.30%)
Feb 26, 2020 14.10 14.22 14.02 14.22 11,826 +0.09(+0.62%)
Feb 25, 2020 14.20 14.20 14.13 14.13 1,789 -0.27(-1.85%)
Feb 24, 2020 14.40 14.40 14.40 21 +0.00(+0.00%)
Feb 21, 2020 14.54 14.54 14.32 14.40 2,772 +0.08(+0.56%)
Feb 20, 2020 13.90 14.34 13.90 14.31 1,584 +0.06(+0.42%)
Feb 19, 2020 14.16 14.53 14.16 14.25 1,884 +0.10(+0.68%)
Feb 18, 2020 14.11 14.44 14.11 14.16 1,495 -0.23(-1.62%)
Feb 14, 2020 14.39 14.39 14.39 14.39 616 +0.12(+0.82%)
Feb 13, 2020 14.34 14.60 14.09 14.28 5,641 +0.04(+0.29%)
Feb 12, 2020 14.31 14.31 14.18 14.23 5,206 -0.06(-0.43%)
Feb 11, 2020 14.27 14.44 14.27 14.30 3,654 +0.02(+0.14%)
Feb 10, 2020 13.09 14.40 10.78 14.28 29,124 -0.24(-1.64%)
Feb 07, 2020 14.52 14.59 14.47 14.51 3,799 -0.08(-0.57%)
Feb 06, 2020 14.51 14.60 14.51 14.60 6,688 +0.03(+0.18%)
Feb 05, 2020 14.51 14.57 14.51 14.57 783 -0.04(-0.25%)
Feb 04, 2020 14.52 14.61 14.52 14.61 2,787 +0.09(+0.60%)
Feb 03, 2020 14.51 14.61 14.50 14.52 7,076 +0.00(+0.00%)
Jan 31, 2020 14.61 14.61 14.52 14.52 17,354 +0.00(+0.00%)
Jan 30, 2020 16.00 16.00 14.52 14.52 6,314 -0.20(-1.39%)
Jan 29, 2020 14.56 14.97 14.54 14.72 5,396 +0.19(+1.28%)
Jan 28, 2020 14.51 14.56 14.51 14.54 2,656 +0.13(+0.87%)
Jan 27, 2020 14.72 15.31 14.41 14.41 31,029 +0.00(+0.00%)
Jan 24, 2020 14.49 14.49 14.41 14.41 1,650 -0.08(-0.54%)
Jan 23, 2020 14.39 14.49 14.39 14.49 1,251 +0.12(+0.81%)
Jan 22, 2020 14.37 14.37 14.37 14.37 603 +0.03(+0.20%)
Jan 21, 2020 14.32 14.34 14.32 14.34 2,451 +0.03(+0.20%)
Jan 17, 2020 14.32 14.32 14.32 26 +0.00(+0.00%)
Jan 16, 2020 14.32 14.32 14.32 14.32 658 -0.05(-0.34%)
Jan 15, 2020 14.48 14.49 14.36 14.36 7,312 -0.10(-0.67%)
Jan 14, 2020 14.46 14.51 14.44 14.46 13,475 -0.04(-0.26%)
Jan 13, 2020 14.64 14.64 14.50 14.50 592 +0.01(+0.10%)
Jan 10, 2020 14.48 14.48 14.48 14.48 619 +0.04(+0.29%)
Jan 09, 2020 14.63 14.64 14.44 14.44 11,110 -0.10(-0.67%)
Jan 08, 2020 14.54 14.54 14.54 14.54 750 +0.01(+0.07%)
Jan 07, 2020 14.68 14.68 14.53 14.53 816 +0.12(+0.81%)
Jan 06, 2020 14.45 14.45 14.41 14.41 6,309 -0.03(-0.20%)
Jan 03, 2020 14.68 14.68 14.44 14.44 1,960 -0.31(-2.10%)
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.