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, 2020 10.44 10.44 10.44 10.44 6,032 -0.05(-0.47%)
Jun 29, 2020 10.44 10.49 10.44 10.49 7,149 -0.08(-0.74%)
Jun 26, 2020 10.44 10.57 10.43 10.57 27,123 +0.13(+1.22%)
Jun 25, 2020 10.22 10.49 9.905 10.44 3,612 +0.28(+2.80%)
Jun 24, 2020 10.10 10.59 10.06 10.16 4,263 +0.24(+2.37%)
Jun 23, 2020 9.925 9.925 9.925 9.925 508 -0.37(-3.62%)
Jun 22, 2020 10.30 10.30 10.30 599 +0.00(+0.00%)
Jun 19, 2020 9.866 10.30 9.866 10.30 1,427 +0.24(+2.39%)
Jun 18, 2020 10.23 10.23 9.954 10.06 1,084 -0.03(-0.27%)
Jun 17, 2020 10.08 10.08 10.08 10.08 449 +0.27(+2.73%)
Jun 16, 2020 9.817 9.817 9.817 412 +0.00(+0.00%)
Jun 15, 2020 9.748 10.07 9.748 9.817 4,968 -0.05(-0.50%)
Jun 12, 2020 9.866 10.25 9.866 9.866 2,039 -0.14(-1.44%)
Jun 11, 2020 10.08 10.11 10.01 10.01 3,506 -0.14(-1.39%)
Jun 10, 2020 10.16 10.16 10.15 10.15 2,885 -0.33(-3.17%)
Jun 09, 2020 10.54 10.54 10.48 10.48 2,123 +0.00(+0.00%)
Jun 08, 2020 10.01 11.28 10.01 10.48 8,864 +0.58(+5.84%)
Jun 05, 2020 9.886 10.00 9.807 9.905 18,354 +0.14(+1.41%)
Jun 04, 2020 9.807 9.807 9.572 9.768 1,736 -0.04(-0.40%)
Jun 03, 2020 9.837 9.837 9.797 9.807 11,570 +0.00(+0.00%)
Jun 02, 2020 9.866 10.20 9.807 9.807 10,746 -0.49(-4.76%)
Jun 01, 2020 9.822 10.30 9.822 10.30 1,672 +0.29(+2.94%)
May 29, 2020 10.49 10.49 9.905 10.00 2,651 +0.46(+4.83%)
May 28, 2020 9.542 9.542 9.542 9.542 351 -0.26(-2.70%)
May 27, 2020 9.807 9.807 9.806 9.807 67,084 +0.05(+0.50%)
May 26, 2020 9.758 9.758 9.758 47 +0.00(+0.00%)
May 22, 2020 9.280 9.827 9.280 9.758 5,200 -0.05(-0.50%)
May 21, 2020 9.856 9.856 9.807 9.807 795 -0.14(-1.38%)
May 20, 2020 9.944 9.944 9.944 9.944 531 +0.14(+1.40%)
May 19, 2020 9.807 9.807 9.807 9.807 353 -0.12(-1.19%)
May 18, 2020 9.974 9.974 9.925 9.925 1,056 +0.98(+10.96%)
May 15, 2020 9.434 9.434 8.924 8.944 2,549 -0.61(-6.37%)
May 14, 2020 9.781 9.781 9.434 9.552 1,616 -0.03(-0.36%)
May 13, 2020 9.586 9.586 9.586 9.586 1,529 -0.39(-3.89%)
May 12, 2020 9.974 9.974 9.974 88 +0.00(+0.00%)
May 11, 2020 9.984 10.01 9.974 9.974 3,271 -0.07(-0.68%)
May 08, 2020 10.04 10.04 10.04 5 +0.00(+0.00%)
May 07, 2020 9.866 10.04 9.866 10.04 997 +0.36(+3.75%)
May 06, 2020 9.680 9.680 9.680 9.680 504 -0.07(-0.76%)
May 05, 2020 9.817 9.817 9.709 9.753 7,956 -0.05(-0.55%)
May 04, 2020 9.503 9.807 9.503 9.807 4,347 +0.49(+5.26%)
May 01, 2020 9.003 9.572 9.003 9.317 4,282 +0.09(+0.96%)
Apr 30, 2020 9.434 9.434 9.229 9.229 2,762 -0.21(-2.18%)
Apr 29, 2020 9.121 9.738 9.121 9.434 4,138 +0.34(+3.78%)
Apr 28, 2020 9.024 9.817 9.024 9.091 2,817 -0.57(-5.91%)
Apr 27, 2020 9.738 9.738 8.755 9.662 14,705 +0.35(+3.79%)
Apr 24, 2020 9.689 9.689 9.309 9.309 5,339 +0.54(+6.10%)
Apr 23, 2020 9.300 9.300 8.774 8.774 7,397 -0.46(-4.96%)
Apr 22, 2020 10.60 10.60 9.232 9.232 1,912 -0.19(-1.99%)
Apr 21, 2020 9.641 9.641 9.095 9.419 799 -0.22(-2.30%)
Apr 20, 2020 9.738 9.757 9.641 9.641 1,294 -0.50(-4.90%)
Apr 17, 2020 10.15 10.15 10.11 10.14 1,643 +0.72(+7.65%)
Apr 16, 2020 10.40 10.40 8.930 9.417 3,891 -0.50(-5.01%)
Apr 15, 2020 9.865 9.913 9.865 9.913 1,509 -0.07(-0.68%)
Apr 14, 2020 10.13 10.13 9.933 9.982 1,700 +0.06(+0.59%)
Apr 13, 2020 9.066 9.962 8.969 9.923 4,360 +0.88(+9.69%)
Apr 09, 2020 8.764 9.047 8.530 9.047 3,080 +0.77(+9.29%)
Apr 08, 2020 8.716 8.716 8.277 496,508 -0.44(-5.04%)
Apr 07, 2020 8.716 8.716 8.716 8.716 195 -0.28(-3.13%)
Apr 06, 2020 8.302 8.998 8.302 8.998 871 +0.93(+11.46%)
Apr 03, 2020 7.985 8.190 7.927 8.073 2,259 -0.20(-2.47%)
Apr 02, 2020 8.764 9.047 8.277 8.277 1,680 -0.16(-1.84%)
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.