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, 2021 15.95 16.57 15.81 16.19 10,015 -0.05(-0.31%)
Mar 30, 2021 15.98 16.54 15.98 16.24 1,051 +0.22(+1.36%)
Mar 29, 2021 16.63 16.68 15.87 16.02 5,964 -0.61(-3.64%)
Mar 26, 2021 16.43 16.63 16.21 16.63 4,331 +0.33(+2.01%)
Mar 25, 2021 16.05 16.59 15.96 16.30 9,095 +0.33(+2.05%)
Mar 24, 2021 15.82 15.97 15.23 15.97 473,172 -0.02(-0.12%)
Mar 23, 2021 15.15 16.17 15.07 15.99 4,009 +0.22(+1.38%)
Mar 22, 2021 15.82 16.14 15.73 15.78 4,325 -0.11(-0.69%)
Mar 19, 2021 15.45 16.70 15.41 15.88 12,691 +0.29(+1.88%)
Mar 18, 2021 15.23 16.11 14.35 15.59 3,938 +0.23(+1.52%)
Mar 17, 2021 14.80 15.36 14.29 15.36 3,216 +0.69(+4.70%)
Mar 16, 2021 14.89 14.89 14.46 14.67 5,597 -0.21(-1.43%)
Mar 15, 2021 14.91 15.09 14.88 14.88 3,566 -0.06(-0.40%)
Mar 12, 2021 14.99 15.14 14.68 14.94 11,583 +0.04(+0.27%)
Mar 11, 2021 14.90 15.03 14.90 14.90 3,661 +0.01(+0.07%)
Mar 10, 2021 15.02 15.02 14.87 14.89 15,067 -0.10(-0.66%)
Mar 09, 2021 15.03 15.04 14.89 14.99 12,848 -0.05(-0.33%)
Mar 08, 2021 15.04 15.04 14.72 15.04 16,032 +0.15(+1.00%)
Mar 05, 2021 14.45 15.14 14.45 14.89 1,611 +0.02(+0.13%)
Mar 04, 2021 14.88 14.91 14.81 14.87 2,700 -0.01(-0.07%)
Mar 03, 2021 14.75 14.89 14.17 14.88 7,367 -0.18(-1.19%)
Mar 02, 2021 15.06 15.06 15.06 112 +0.00(+0.00%)
Mar 01, 2021 15.09 15.14 14.84 15.06 2,592 +0.38(+2.57%)
Feb 26, 2021 14.84 15.14 14.68 14.68 2,014 -0.01(-0.06%)
Feb 25, 2021 14.69 14.69 14.69 14.69 260 -0.20(-1.34%)
Feb 24, 2021 14.89 15.16 14.86 14.89 7,719 +0.24(+1.63%)
Feb 23, 2021 14.89 14.89 14.50 14.65 962 -0.34(-2.25%)
Feb 22, 2021 14.99 14.99 14.99 14.99 344 -0.02(-0.17%)
Feb 19, 2021 15.19 15.19 14.73 15.02 2,316 +0.07(+0.50%)
Feb 18, 2021 15.29 15.29 14.94 14.94 1,182 -0.20(-1.31%)
Feb 17, 2021 15.39 15.39 15.14 15.14 837 +0.19(+1.26%)
Feb 16, 2021 15.09 15.09 14.89 14.95 6,424 -0.72(-4.62%)
Feb 12, 2021 14.79 15.68 14.27 15.68 5,640 +1.65(+11.75%)
Feb 11, 2021 13.55 14.03 13.55 14.03 2,242 +0.50(+3.71%)
Feb 10, 2021 13.53 13.53 13.53 13.53 559 +0.16(+1.23%)
Feb 09, 2021 13.68 13.68 13.36 13.36 741 -0.38(-2.75%)
Feb 08, 2021 13.74 13.74 13.74 389 +0.00(+0.00%)
Feb 05, 2021 13.36 13.74 13.36 13.74 1,913 +0.15(+1.07%)
Feb 04, 2021 13.04 13.60 12.98 13.60 7,157 +0.49(+3.75%)
Feb 03, 2021 13.10 13.10 12.93 13.10 2,620 -0.05(-0.38%)
Feb 02, 2021 13.12 13.40 13.06 13.15 3,859 +0.42(+3.27%)
Feb 01, 2021 12.76 13.07 12.66 12.74 6,198 -0.02(-0.15%)
Jan 29, 2021 12.84 13.07 12.66 12.76 5,671 -0.47(-3.58%)
Jan 28, 2021 12.84 13.23 12.84 13.23 2,957 +0.52(+4.12%)
Jan 27, 2021 12.51 12.96 12.51 12.71 1,980 -0.36(-2.72%)
Jan 26, 2021 12.78 13.06 12.78 13.06 1,694 +0.20(+1.54%)
Jan 25, 2021 12.65 12.87 12.20 12.87 8,011 -0.28(-2.13%)
Jan 22, 2021 12.84 13.15 12.84 13.15 2,835 -0.06(-0.42%)
Jan 21, 2021 13.03 13.21 12.84 13.20 6,259 +0.22(+1.67%)
Jan 20, 2021 13.08 13.22 12.98 12.98 14,010 -0.05(-0.38%)
Jan 19, 2021 13.01 13.19 12.81 13.03 4,000 +0.20(+1.54%)
Jan 15, 2021 13.08 13.25 12.84 12.84 7,798 -0.04(-0.31%)
Jan 14, 2021 12.71 13.08 12.71 12.88 43,847 +0.22(+1.77%)
Jan 13, 2021 12.81 12.81 12.61 12.65 788 -0.16(-1.28%)
Jan 12, 2021 12.65 12.84 12.65 12.82 24,404 -0.10(-0.76%)
Jan 11, 2021 12.74 12.92 12.73 12.92 2,901 +0.17(+1.32%)
Jan 08, 2021 12.65 13.02 12.37 12.75 3,747 -0.10(-0.77%)
Jan 07, 2021 12.86 13.33 12.61 12.85 3,584 +0.08(+0.62%)
Jan 06, 2021 13.34 13.42 12.77 12.77 4,173 -0.03(-0.23%)
Jan 05, 2021 12.71 13.06 12.71 12.80 4,312 +0.01(+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.