American River Bkshs (NQ: AMRB )

19.60 USD +0.29 (+1.50%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.07 16.69 15.92 16.31 9,943 -0.05(-0.31%)
Mar 30, 2021 16.10 16.66 16.10 16.36 1,044 +0.22(+1.36%)
Mar 29, 2021 16.75 16.80 15.99 16.14 5,921 -0.61(-3.64%)
Mar 26, 2021 16.55 16.75 16.33 16.75 4,300 +0.33(+2.01%)
Mar 25, 2021 16.17 16.71 16.08 16.42 9,030 +0.33(+2.05%)
Mar 24, 2021 15.94 16.09 15.34 16.09 469,759 -0.02(-0.12%)
Mar 23, 2021 15.26 16.29 15.18 16.11 3,981 +0.22(+1.38%)
Mar 22, 2021 15.94 16.26 15.84 15.89 4,294 -0.11(-0.69%)
Mar 19, 2021 15.56 16.82 15.52 16.00 12,600 +0.29(+1.88%)
Mar 18, 2021 15.35 16.23 14.45 15.71 3,910 +0.23(+1.52%)
Mar 17, 2021 14.91 15.47 14.39 15.47 3,193 +0.69(+4.70%)
Mar 16, 2021 15.00 15.00 14.56 14.78 5,557 -0.21(-1.43%)
Mar 15, 2021 15.02 15.20 14.99 14.99 3,541 -0.06(-0.40%)
Mar 12, 2021 15.10 15.25 14.79 15.05 11,500 +0.04(+0.27%)
Mar 11, 2021 15.01 15.14 15.01 15.01 3,635 +0.01(+0.07%)
Mar 10, 2021 15.13 15.13 14.98 15.00 14,959 -0.10(-0.66%)
Mar 09, 2021 15.14 15.15 15.00 15.10 12,756 -0.05(-0.33%)
Mar 08, 2021 15.15 15.15 14.83 15.15 15,917 +0.15(+1.00%)
Mar 05, 2021 14.55 15.25 14.55 15.00 1,600 +0.02(+0.13%)
Mar 04, 2021 14.99 15.02 14.92 14.98 2,681 -0.01(-0.07%)
Mar 03, 2021 14.86 15.00 14.27 14.99 7,314 -0.18(-1.19%)
Mar 02, 2021 15.17 15.17 15.17 112 +0.00(+0.00%)
Mar 01, 2021 15.20 15.25 14.95 15.17 2,574 +0.38(+2.57%)
Feb 26, 2021 14.95 15.25 14.79 14.79 2,000 -0.01(-0.06%)
Feb 25, 2021 14.80 14.80 14.80 14.80 259 -0.20(-1.34%)
Feb 24, 2021 15.00 15.27 14.97 15.00 7,664 +0.24(+1.63%)
Feb 23, 2021 15.00 15.00 14.61 14.76 956 -0.34(-2.25%)
Feb 22, 2021 15.10 15.10 15.10 15.10 342 -0.03(-0.17%)
Feb 19, 2021 15.30 15.30 14.84 15.12 2,300 +0.07(+0.50%)
Feb 18, 2021 15.40 15.40 15.05 15.05 1,174 -0.20(-1.31%)
Feb 17, 2021 15.50 15.50 15.25 15.25 831 +0.19(+1.26%)
Feb 16, 2021 15.20 15.20 15.00 15.06 6,378 -0.73(-4.62%)
Feb 12, 2021 14.90 15.79 14.38 15.79 5,600 +1.66(+11.75%)
Feb 11, 2021 13.64 14.13 13.64 14.13 2,226 +0.51(+3.71%)
Feb 10, 2021 13.62 13.62 13.62 13.62 555 +0.16(+1.23%)
Feb 09, 2021 13.78 13.78 13.46 13.46 736 -0.38(-2.75%)
Feb 08, 2021 13.84 13.84 13.84 387 +0.00(+0.00%)
Feb 05, 2021 13.46 13.84 13.46 13.84 1,900 +0.15(+1.07%)
Feb 04, 2021 13.13 13.70 13.07 13.70 7,106 +0.50(+3.75%)
Feb 03, 2021 13.20 13.20 13.02 13.20 2,602 -0.05(-0.38%)
Feb 02, 2021 13.22 13.50 13.15 13.25 3,832 +0.35(+2.71%)
Feb 01, 2021 12.92 13.24 12.82 12.90 6,120 -0.02(-0.15%)
Jan 29, 2021 13.00 13.24 12.82 12.92 5,600 -0.48(-3.58%)
Jan 28, 2021 13.00 13.40 13.00 13.40 2,920 +0.53(+4.12%)
Jan 27, 2021 12.67 13.13 12.67 12.87 1,956 -0.36(-2.72%)
Jan 26, 2021 12.95 13.23 12.95 13.23 1,673 +0.20(+1.53%)
Jan 25, 2021 12.81 13.03 12.36 13.03 7,911 -0.28(-2.13%)
Jan 22, 2021 13.00 13.31 13.00 13.31 2,800 -0.06(-0.42%)
Jan 21, 2021 13.20 13.38 13.00 13.37 6,181 +0.22(+1.67%)
Jan 20, 2021 13.25 13.39 13.15 13.15 13,834 -0.05(-0.38%)
Jan 19, 2021 13.18 13.36 12.97 13.20 3,950 +0.20(+1.54%)
Jan 15, 2021 13.25 13.42 13.00 13.00 7,700 -0.04(-0.31%)
Jan 14, 2021 12.88 13.24 12.88 13.04 43,295 +0.23(+1.77%)
Jan 13, 2021 12.98 12.98 12.77 12.81 779 -0.17(-1.28%)
Jan 12, 2021 12.81 13.00 12.81 12.98 24,097 -0.10(-0.76%)
Jan 11, 2021 12.90 13.08 12.89 13.08 2,865 +0.17(+1.32%)
Jan 08, 2021 12.81 13.19 12.53 12.91 3,700 -0.10(-0.77%)
Jan 07, 2021 13.02 13.50 12.77 13.01 3,539 +0.08(+0.62%)
Jan 06, 2021 13.51 13.59 12.93 12.93 4,121 -0.03(-0.23%)
Jan 05, 2021 12.87 13.23 12.87 12.96 4,258 +0.02(+0.12%)
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.