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 (%)
Jan 31, 2018 15.40 15.40 15.40 15.40 353 +0.00(+0.00%)
Jan 30, 2018 15.23 15.45 15.23 15.40 43,533 -0.02(-0.13%)
Jan 29, 2018 15.41 15.42 15.37 15.42 4,937 +0.13(+0.85%)
Jan 26, 2018 15.21 15.29 15.20 15.29 504 -0.01(-0.06%)
Jan 25, 2018 15.45 15.51 15.26 15.30 21,365 -0.30(-1.92%)
Jan 24, 2018 15.68 15.75 15.60 15.60 10,554 +0.05(+0.34%)
Jan 23, 2018 15.40 15.58 15.40 15.55 2,034 +0.05(+0.30%)
Jan 22, 2018 15.68 15.68 15.50 15.50 2,955 -0.21(-1.34%)
Jan 19, 2018 15.86 15.90 15.61 15.71 6,502 +0.09(+0.58%)
Jan 18, 2018 15.62 15.70 15.62 15.62 2,747 -0.11(-0.70%)
Jan 17, 2018 15.72 15.73 15.70 15.73 3,843 -0.13(-0.82%)
Jan 16, 2018 15.62 15.86 15.99 15.86 8,934 -0.13(-0.81%)
Jan 12, 2018 15.99 15.99 15.99 0 -0.22(-1.35%)
Jan 11, 2018 15.50 16.48 15.50 16.21 19,278 +0.71(+4.57%)
Jan 10, 2018 15.51 15.38 15.50 811 +0.12(+0.81%)
Jan 09, 2018 15.06 15.38 15.06 15.38 3,374 +0.24(+1.61%)
Jan 08, 2018 15.26 15.30 14.95 15.13 16,920 -0.23(-1.48%)
Jan 05, 2018 15.36 15.37 15.26 15.36 1,043 +0.05(+0.33%)
Jan 04, 2018 15.96 15.96 15.31 15.31 6,410 -0.68(-4.25%)
Jan 03, 2018 15.50 15.99 15.45 15.99 6,177 +0.49(+3.16%)
Jan 02, 2018 15.19 15.80 15.19 15.50 9,764 +0.26(+1.71%)
Dec 29, 2017 15.24 15.24 15.24 0 +0.00(+0.00%)
Dec 28, 2017 15.09 15.25 15.09 15.24 2,489 +0.14(+0.93%)
Dec 26, 2017 15.10 15.10 15.10 21 +0.00(+0.00%)
Dec 22, 2017 15.00 15.10 15.00 15.10 3,227 +0.11(+0.73%)
Dec 21, 2017 14.98 15.05 14.98 14.99 5,972 -0.01(-0.07%)
Dec 20, 2017 14.95 15.00 14.95 15.00 12,901 +0.05(+0.33%)
Dec 19, 2017 14.92 14.95 14.91 14.95 552 +0.07(+0.47%)
Dec 18, 2017 14.90 14.90 14.88 14.88 1,827 +0.02(+0.13%)
Dec 15, 2017 15.10 15.10 14.86 14.86 9,023 -0.14(-0.93%)
Dec 14, 2017 15.00 15.00 14.91 15.00 1,239 +0.00(+0.00%)
Dec 13, 2017 15.00 15.00 14.93 15.00 8,833 -0.18(-1.19%)
Dec 12, 2017 14.97 15.18 14.92 15.18 7,206 +0.19(+1.27%)
Dec 11, 2017 14.88 14.99 14.87 14.99 10,490 +0.11(+0.73%)
Dec 08, 2017 14.88 14.92 14.88 14.88 749 -0.03(-0.20%)
Dec 07, 2017 15.08 15.09 14.90 14.91 6,082 -0.04(-0.27%)
Dec 06, 2017 14.95 14.95 14.95 14.95 525 -0.25(-1.64%)
Dec 05, 2017 14.90 15.20 14.90 15.20 306 +0.35(+2.36%)
Dec 04, 2017 15.08 15.08 14.81 14.85 3,449 -0.20(-1.33%)
Dec 01, 2017 14.96 15.05 14.96 15.05 19,307 +0.01(+0.07%)
Nov 30, 2017 15.10 15.16 15.04 15.04 1,873 -0.01(-0.07%)
Nov 29, 2017 15.03 15.05 14.96 15.05 4,107 -0.08(-0.51%)
Nov 28, 2017 14.96 15.13 14.96 15.13 633 +0.08(+0.51%)
Nov 27, 2017 15.05 15.05 15.05 15.05 301 -0.05(-0.33%)
Nov 24, 2017 14.96 15.10 14.96 15.10 1,204 +0.00(+0.00%)
Nov 22, 2017 15.11 15.11 15.10 15.10 1,941 -0.01(-0.07%)
Nov 21, 2017 14.93 15.11 14.93 15.11 23,442 +0.18(+1.21%)
Nov 20, 2017 14.75 15.02 14.75 14.93 32,905 -0.01(-0.07%)
Nov 17, 2017 14.92 14.94 14.75 14.94 3,382 -0.05(-0.33%)
Nov 16, 2017 15.00 15.00 14.94 14.99 66,537 +0.03(+0.20%)
Nov 15, 2017 15.00 15.15 14.96 14.96 5,863 -0.04(-0.24%)
Nov 14, 2017 15.15 15.15 15.00 15.00 337 -0.19(-1.28%)
Nov 13, 2017 14.99 15.19 14.91 15.19 34,847 +0.22(+1.47%)
Nov 10, 2017 15.00 15.01 14.96 14.97 27,053 -0.01(-0.07%)
Nov 09, 2017 14.97 14.98 14.97 14.98 10,308 -0.02(-0.13%)
Nov 08, 2017 14.93 15.00 14.90 15.00 6,324 +0.05(+0.33%)
Nov 07, 2017 14.95 14.95 14.95 14.95 2,175 -0.09(-0.60%)
Nov 06, 2017 14.95 15.11 14.95 15.04 4,532 +0.09(+0.60%)
Nov 03, 2017 14.94 15.03 14.94 14.95 994 +0.02(+0.13%)
Nov 02, 2017 15.19 15.19 14.90 14.93 169,903 -0.17(-1.13%)
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.