American River Bkshs (NQ: AMRB )

14.79 USD -0.01 (-0.07%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.45 13.50 12.84 12.95 18,156 -0.21(-1.56%)
Dec 31, 2020 13.15 13.15 13.15 19,398 +0.03(+0.23%)
Dec 30, 2020 13.90 13.90 12.90 13.12 19,398 +0.12(+0.92%)
Dec 29, 2020 13.54 13.54 12.73 13.00 17,406 -0.20(-1.48%)
Dec 28, 2020 13.28 13.33 12.56 13.20 20,087 +0.12(+0.88%)
Dec 24, 2020 12.77 13.60 12.77 13.08 23,100 +0.26(+2.03%)
Dec 23, 2020 12.47 13.86 12.39 12.82 32,722 -0.10(-0.77%)
Dec 22, 2020 12.64 13.15 12.54 12.92 42,837 +0.12(+0.94%)
Dec 21, 2020 12.46 12.85 12.44 12.80 52,255 +0.03(+0.23%)
Dec 18, 2020 12.76 13.27 12.33 12.77 152,100 -0.11(-0.85%)
Dec 17, 2020 12.62 13.04 12.34 12.88 166,100 +0.35(+2.79%)
Dec 16, 2020 12.78 12.97 12.14 12.53 79,394 -0.03(-0.24%)
Dec 15, 2020 12.02 12.99 12.01 12.56 77,242 +0.56(+4.67%)
Dec 14, 2020 12.14 12.18 11.91 12.00 15,183 +0.00(+0.00%)
Dec 11, 2020 11.58 12.28 11.58 12.00 2,500 +0.24(+2.04%)
Dec 10, 2020 11.50 11.78 11.38 11.76 40,282 +0.27(+2.35%)
Dec 09, 2020 11.50 11.50 11.25 11.49 2,874 +0.04(+0.35%)
Dec 08, 2020 11.69 11.69 11.42 11.45 4,172 -0.15(-1.29%)
Dec 07, 2020 11.42 11.76 11.37 11.60 15,578 +0.10(+0.87%)
Dec 04, 2020 11.25 11.57 11.25 11.50 22,900 +0.25(+2.22%)
Dec 03, 2020 11.30 11.30 11.25 11.25 1,529 -0.05(-0.44%)
Dec 02, 2020 11.02 11.30 11.02 11.30 20,043 +0.21(+1.85%)
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.