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 (%)
Apr 30, 2019 12.15 12.46 12.15 12.46 1,462 +0.09(+0.70%)
Apr 29, 2019 12.38 12.38 12.21 12.38 3,230 -0.04(-0.31%)
Apr 26, 2019 12.04 12.42 12.04 12.42 1,987 +0.08(+0.62%)
Apr 25, 2019 12.20 12.42 12.20 12.34 918 +0.20(+1.65%)
Apr 24, 2019 12.21 12.21 11.82 12.14 5,273 -0.21(-1.70%)
Apr 23, 2019 12.47 12.47 12.05 12.35 8,719 -0.27(-2.12%)
Apr 22, 2019 12.43 12.62 12.43 12.62 814 -0.19(-1.49%)
Apr 18, 2019 12.43 12.81 12.33 12.81 1,674 +0.48(+3.88%)
Apr 17, 2019 12.20 12.56 12.20 12.33 1,959 +0.31(+2.54%)
Apr 16, 2019 12.02 12.02 12.02 40 +0.00(+0.00%)
Apr 15, 2019 12.02 12.02 12.02 99 +0.00(+0.00%)
Apr 12, 2019 11.86 12.80 11.86 12.02 10,148 +0.07(+0.56%)
Apr 11, 2019 11.96 12.05 11.90 11.96 14,094 -0.11(-0.87%)
Apr 10, 2019 12.03 12.39 11.75 12.06 7,268 +0.07(+0.56%)
Apr 09, 2019 11.95 12.60 11.88 11.99 6,982 +0.05(+0.40%)
Apr 08, 2019 12.80 12.80 11.86 11.95 3,963 -0.29(-2.34%)
Apr 05, 2019 12.25 12.33 11.15 12.23 11,822 +0.15(+1.24%)
Apr 04, 2019 12.09 12.42 12.08 12.08 4,059 -0.01(-0.05%)
Apr 03, 2019 12.11 12.51 12.07 12.09 2,245 -0.62(-4.89%)
Apr 02, 2019 12.62 12.90 12.30 12.71 18,978 +0.19(+1.53%)
Apr 01, 2019 12.07 12.52 12.07 12.52 1,551 +0.10(+0.77%)
Mar 29, 2019 12.26 12.43 12.26 12.43 1,883 +0.55(+4.65%)
Mar 28, 2019 11.81 12.11 11.81 11.87 1,666 +0.39(+3.43%)
Mar 27, 2019 12.51 12.51 11.48 11.48 283 -0.83(-6.76%)
Mar 26, 2019 12.41 12.41 12.31 12.31 690 -0.13(-1.08%)
Mar 25, 2019 12.44 12.44 12.44 28 +0.00(+0.00%)
Mar 22, 2019 12.44 12.44 12.44 109 +0.00(+0.00%)
Mar 21, 2019 12.90 12.90 12.43 12.44 63,778 -0.22(-1.74%)
Mar 20, 2019 13.16 13.16 12.66 12.66 5,086 -0.51(-3.84%)
Mar 19, 2019 13.17 13.17 13.17 13.17 283 -0.10(-0.73%)
Mar 18, 2019 13.27 13.27 13.27 13.27 353 +0.08(+0.58%)
Mar 15, 2019 12.92 13.19 12.92 13.19 5,126 +0.09(+0.66%)
Mar 14, 2019 13.10 13.10 13.10 13.10 241 -0.18(-1.37%)
Mar 13, 2019 12.81 13.29 12.71 13.29 23,171 +0.38(+2.96%)
Mar 12, 2019 12.73 12.90 12.66 12.90 4,172 +0.39(+3.13%)
Mar 11, 2019 13.23 13.28 12.51 12.51 2,153 -0.63(-4.80%)
Mar 08, 2019 13.14 13.14 13.14 2 +0.00(+0.00%)
Mar 07, 2019 13.14 13.14 13.14 175 +0.00(+0.00%)
Mar 06, 2019 13.14 13.14 13.14 82 +0.00(+0.00%)
Mar 05, 2019 13.05 13.18 13.05 13.14 1,545 +0.43(+3.38%)
Mar 04, 2019 12.71 12.71 12.71 12.71 256 +0.08(+0.61%)
Mar 01, 2019 12.66 12.66 12.64 12.64 523 -0.34(-2.65%)
Feb 28, 2019 13.36 13.85 12.60 12.98 4,909 -0.24(-1.84%)
Feb 27, 2019 13.85 13.85 12.61 13.22 6,498 -0.72(-5.17%)
Feb 26, 2019 13.65 13.94 13.62 13.94 1,721 +0.88(+6.73%)
Feb 25, 2019 13.05 13.07 13.05 13.07 424 -0.32(-2.36%)
Feb 22, 2019 13.38 13.38 13.38 13.38 3,661 +0.00(+0.00%)
Feb 21, 2019 13.09 13.39 13.09 13.38 1,101 -0.05(-0.36%)
Feb 20, 2019 13.35 13.43 13.35 13.43 1,478 +0.29(+2.18%)
Feb 19, 2019 13.43 13.43 13.14 13.14 1,146 -0.26(-1.93%)
Feb 15, 2019 13.56 13.72 13.40 13.40 1,778 +0.11(+0.79%)
Feb 14, 2019 13.86 13.86 13.28 13.29 3,137 -0.08(-0.62%)
Feb 13, 2019 13.51 13.51 13.32 13.38 2,282 +0.10(+0.77%)
Feb 12, 2019 13.82 13.86 13.17 13.28 2,342 +0.24(+1.83%)
Feb 11, 2019 13.74 14.05 12.86 13.04 9,828 +0.11(+0.81%)
Feb 08, 2019 13.05 14.34 12.93 12.93 27,621 -0.45(-3.36%)
Feb 07, 2019 13.38 13.38 13.38 13.38 275 +0.24(+1.82%)
Feb 06, 2019 13.14 13.14 13.14 75 +0.00(+0.00%)
Feb 05, 2019 13.00 13.33 13.00 13.14 2,895 +0.04(+0.29%)
Feb 04, 2019 13.07 13.10 13.07 13.10 1,613 +0.23(+1.78%)
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.