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 (%)
Jun 30, 2021 17.93 18.08 17.84 17.91 5,644 +0.05(+0.28%)
Jun 29, 2021 17.64 17.86 17.64 17.86 1,826 +0.32(+1.82%)
Jun 28, 2021 17.80 17.80 17.49 17.54 6,062 +0.04(+0.23%)
Jun 25, 2021 17.85 18.09 17.44 17.50 37,854 -0.40(-2.23%)
Jun 24, 2021 18.15 18.15 17.70 17.90 6,984 +0.10(+0.56%)
Jun 23, 2021 17.66 17.81 17.65 17.80 7,119 +0.02(+0.11%)
Jun 22, 2021 18.48 18.48 17.63 17.78 26,481 +0.26(+1.48%)
Jun 21, 2021 17.36 17.63 17.34 17.52 6,864 +0.36(+2.09%)
Jun 18, 2021 17.20 17.36 17.17 17.17 12,078 -0.46(-2.60%)
Jun 17, 2021 17.93 17.93 17.56 17.62 8,715 -0.24(-1.34%)
Jun 16, 2021 18.02 18.17 17.86 17.86 24,485 -0.27(-1.48%)
Jun 15, 2021 18.15 18.43 18.11 18.13 7,835 +0.15(+0.83%)
Jun 14, 2021 18.21 18.21 17.98 17.98 1,228 -0.45(-2.43%)
Jun 11, 2021 18.53 18.56 18.43 18.43 1,401 -0.09(-0.48%)
Jun 10, 2021 18.91 18.91 18.47 18.52 10,246 -0.21(-1.12%)
Jun 09, 2021 19.14 19.22 18.73 18.73 11,157 -0.41(-2.13%)
Jun 08, 2021 19.11 19.31 19.11 19.14 6,635 -0.19(-0.98%)
Jun 07, 2021 19.33 19.33 19.33 19.33 1,033 +0.09(+0.47%)
Jun 04, 2021 19.09 19.25 18.98 19.24 2,812 +0.25(+1.31%)
Jun 03, 2021 18.99 18.99 18.99 18.99 155 -0.09(-0.47%)
Jun 02, 2021 19.11 19.15 19.08 19.08 2,259 +0.06(+0.31%)
Jun 01, 2021 19.18 19.18 19.02 19.02 3,415 -0.17(-0.88%)
May 28, 2021 18.93 19.19 18.82 19.19 4,470 +0.29(+1.53%)
May 27, 2021 18.58 19.02 18.58 18.90 3,145 +0.24(+1.28%)
May 26, 2021 18.43 18.85 18.43 18.66 3,734 +0.37(+2.02%)
May 25, 2021 19.18 19.31 18.29 18.29 10,734 -1.25(-6.37%)
May 24, 2021 19.46 19.63 19.19 19.54 6,020 -0.12(-0.61%)
May 21, 2021 19.42 19.90 19.42 19.66 16,319 +0.19(+0.97%)
May 20, 2021 19.38 19.48 19.14 19.47 12,780 -0.06(-0.31%)
May 19, 2021 19.58 19.62 19.17 19.53 30,970 -0.30(-1.51%)
May 18, 2021 19.93 19.97 19.72 19.83 46,987 -0.10(-0.50%)
May 17, 2021 19.75 19.93 19.75 19.93 74,115 +0.19(+0.96%)
May 14, 2021 19.92 19.93 19.50 19.74 78,793 +0.05(+0.25%)
May 13, 2021 19.50 19.93 18.21 19.69 77,756 +0.26(+1.33%)
May 12, 2021 19.86 19.86 19.43 19.43 4,750 -0.37(-1.86%)
May 11, 2021 19.58 19.80 19.58 19.80 597 +0.23(+1.17%)
May 10, 2021 19.93 19.96 19.56 19.57 54,428 -0.36(-1.80%)
May 07, 2021 19.92 19.93 19.88 19.93 27,916 +0.12(+0.60%)
May 06, 2021 19.87 19.93 19.81 19.81 45,677 -0.07(-0.35%)
May 05, 2021 19.87 19.96 19.78 19.88 10,233 +0.18(+0.91%)
May 04, 2021 19.91 19.91 19.70 19.70 3,370 -0.19(-0.95%)
May 03, 2021 20.00 20.00 19.75 19.89 7,538 +0.30(+1.52%)
Apr 30, 2021 19.87 19.92 19.55 19.59 35,153 -0.44(-2.18%)
Apr 29, 2021 19.91 20.02 19.80 20.02 119,893 +0.18(+0.90%)
Apr 28, 2021 19.72 19.86 19.67 19.85 39,806 +0.13(+0.65%)
Apr 27, 2021 19.84 19.86 19.46 19.72 55,233 -0.10(-0.50%)
Apr 26, 2021 19.73 19.95 19.73 19.82 45,941 +0.06(+0.30%)
Apr 23, 2021 19.45 19.86 19.45 19.76 131,246 +0.20(+1.02%)
Apr 22, 2021 19.17 19.61 19.17 19.56 103,381 +0.05(+0.25%)
Apr 21, 2021 19.16 19.63 19.16 19.51 198,988 +0.34(+1.76%)
Apr 20, 2021 19.86 19.86 18.63 19.17 126,434 -0.59(-2.97%)
Apr 19, 2021 19.86 20.93 19.76 19.76 304,457 +3.52(+21.71%)
Apr 16, 2021 15.98 16.23 15.98 16.23 805 +0.20(+1.27%)
Apr 15, 2021 16.03 16.03 16.03 16.03 677 -0.11(-0.71%)
Apr 14, 2021 15.87 16.14 15.87 16.14 818 +0.26(+1.66%)
Apr 13, 2021 15.84 16.36 15.62 15.88 1,262 +0.17(+1.11%)
Apr 12, 2021 16.01 16.01 15.68 15.71 3,089 -0.77(-4.70%)
Apr 09, 2021 16.43 16.48 16.43 16.48 604 +0.15(+0.91%)
Apr 08, 2021 16.24 16.60 16.23 16.33 3,490 +0.15(+0.92%)
Apr 07, 2021 16.56 16.56 16.09 16.18 2,191 -0.15(-0.91%)
Apr 06, 2021 16.26 16.38 16.23 16.33 1,053 -0.30(-1.79%)
Apr 05, 2021 16.08 17.12 16.08 16.63 11,197 +0.70(+4.36%)
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.