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 (%)
Aug 06, 2021 20.91 20.91 20.91 0 +0.58(+2.85%)
Aug 05, 2021 20.34 20.50 20.33 20.33 6,751 +0.26(+1.30%)
Aug 04, 2021 19.98 20.46 19.98 20.07 1,680 +0.06(+0.30%)
Aug 03, 2021 19.81 20.01 19.80 20.01 2,092 +0.11(+0.55%)
Aug 02, 2021 19.89 19.91 19.62 19.90 2,199 +0.05(+0.25%)
Jul 30, 2021 19.50 19.92 19.50 19.85 3,562 +0.41(+2.11%)
Jul 29, 2021 18.87 19.44 18.87 19.44 10,598 +0.54(+2.86%)
Jul 28, 2021 18.65 19.06 18.65 18.90 6,013 +0.24(+1.29%)
Jul 27, 2021 18.77 18.80 18.66 18.66 2,475 -0.03(-0.16%)
Jul 26, 2021 18.92 18.95 18.69 18.69 2,787 +0.06(+0.32%)
Jul 23, 2021 18.34 18.65 17.61 18.63 14,767 +0.19(+1.03%)
Jul 22, 2021 18.45 18.48 18.37 18.44 1,635 -0.37(-1.96%)
Jul 21, 2021 19.38 19.38 18.81 18.81 3,919 -0.12(-0.63%)
Jul 20, 2021 18.88 18.96 18.27 18.93 49,033 +0.80(+4.40%)
Jul 19, 2021 17.92 18.26 17.74 18.13 14,949 +0.20(+1.11%)
Jul 16, 2021 18.26 18.34 17.93 17.93 2,277 -0.46(-2.49%)
Jul 15, 2021 18.11 18.39 18.03 18.39 8,284 +0.21(+1.15%)
Jul 14, 2021 18.18 18.18 17.99 18.18 10,635 +0.25(+1.39%)
Jul 13, 2021 18.03 18.03 17.54 17.93 10,187 +0.00(+0.00%)
Jul 12, 2021 17.83 17.93 17.81 17.93 2,447 -0.02(-0.11%)
Jul 09, 2021 17.91 17.95 17.78 17.95 1,276 +0.46(+2.62%)
Jul 08, 2021 17.40 17.61 17.40 17.49 2,536 -0.07(-0.40%)
Jul 07, 2021 17.56 17.56 17.56 17.56 285 -0.04(-0.23%)
Jul 06, 2021 17.63 17.78 17.60 17.60 832 -0.48(-2.64%)
Jul 02, 2021 18.29 18.29 17.92 18.08 14,974 -0.27(-1.47%)
Jul 01, 2021 18.14 18.36 18.11 18.35 41,677 +0.44(+2.45%)
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%)
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.