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 (%)
Jul 31, 2019 13.41 13.50 13.15 13.15 5,229 -0.35(-2.59%)
Jul 30, 2019 13.40 13.50 13.25 13.50 1,828 +0.35(+2.66%)
Jul 29, 2019 13.15 13.50 13.15 13.15 1,786 -0.11(-0.83%)
Jul 26, 2019 13.50 13.60 13.20 13.26 3,700 -0.15(-1.12%)
Jul 25, 2019 13.22 13.47 13.16 13.41 798 +0.06(+0.45%)
Jul 24, 2019 13.25 13.49 13.25 13.35 1,046 +0.03(+0.23%)
Jul 23, 2019 13.32 13.32 13.32 246 +0.00(+0.00%)
Jul 22, 2019 13.15 13.56 13.15 13.32 4,233 +0.15(+1.14%)
Jul 19, 2019 13.15 13.21 13.15 13.17 6,300 -0.01(-0.08%)
Jul 18, 2019 13.00 13.31 13.00 13.18 11,200 +0.28(+2.17%)
Jul 17, 2019 12.58 12.93 12.58 12.90 3,456 +0.32(+2.54%)
Jul 16, 2019 12.36 12.58 12.36 12.58 20,319 +0.22(+1.78%)
Jul 15, 2019 12.38 12.42 12.30 12.36 14,325 +0.01(+0.08%)
Jul 12, 2019 12.49 12.49 12.30 12.35 59,400 +0.11(+0.90%)
Jul 11, 2019 12.31 12.48 12.13 12.24 2,477 -0.09(-0.73%)
Jul 10, 2019 12.14 12.33 12.12 12.33 1,543 +0.13(+1.07%)
Jul 09, 2019 12.20 12.20 12.20 7 +0.00(+0.00%)
Jul 08, 2019 12.36 12.36 12.20 12.20 438 -0.10(-0.81%)
Jul 05, 2019 12.16 12.30 12.12 12.30 3,400 +0.02(+0.16%)
Jul 03, 2019 12.10 12.38 12.10 12.28 600 +0.16(+1.32%)
Jul 02, 2019 12.15 12.16 12.12 12.12 2,107 +0.08(+0.66%)
Jul 01, 2019 12.50 12.50 12.04 12.04 39,381 -0.22(-1.79%)
Jun 28, 2019 12.32 12.50 12.26 12.26 41,800 -0.01(-0.08%)
Jun 27, 2019 12.26 12.49 12.26 12.27 1,273 -0.08(-0.65%)
Jun 26, 2019 12.35 12.56 12.35 12.35 1,787 -0.23(-1.83%)
Jun 25, 2019 12.21 12.59 12.21 12.58 10,142 +0.28(+2.28%)
Jun 24, 2019 12.50 12.65 12.30 12.30 62,641 -0.15(-1.20%)
Jun 21, 2019 12.39 12.60 12.25 12.45 7,200 +0.27(+2.22%)
Jun 20, 2019 12.49 12.81 12.17 12.18 42,692 -0.28(-2.25%)
Jun 19, 2019 12.50 12.55 12.40 12.46 42,320 -0.19(-1.50%)
Jun 18, 2019 12.46 12.65 12.46 12.65 854 -0.09(-0.71%)
Jun 17, 2019 12.45 12.74 12.33 12.74 4,871 +0.37(+2.99%)
Jun 14, 2019 12.39 12.80 12.35 12.37 1,700 -0.08(-0.64%)
Jun 13, 2019 12.50 12.62 12.41 12.45 6,945 +0.10(+0.81%)
Jun 12, 2019 12.40 12.53 12.35 12.35 9,662 +0.01(+0.08%)
Jun 11, 2019 12.35 12.50 12.34 12.34 648 -0.09(-0.72%)
Jun 10, 2019 12.60 12.81 12.35 12.43 8,317 -0.35(-2.70%)
Jun 07, 2019 12.70 12.78 12.70 12.78 200 +0.38(+3.02%)
Jun 06, 2019 12.37 12.80 12.37 12.40 2,270 +0.32(+2.65%)
Jun 05, 2019 12.80 12.90 12.08 12.08 5,219 -0.72(-5.63%)
Jun 04, 2019 12.55 12.80 12.55 12.80 697 +0.25(+1.99%)
Jun 03, 2019 12.55 12.55 12.50 12.55 1,979 +0.05(+0.40%)
May 31, 2019 12.39 12.50 12.39 12.50 8,600 +0.00(+0.00%)
May 30, 2019 12.29 12.50 12.29 12.50 19,029 +0.05(+0.36%)
May 29, 2019 12.50 12.50 12.44 12.45 4,194 -0.35(-2.70%)
May 28, 2019 12.47 12.80 12.15 12.80 522 +0.54(+4.40%)
May 24, 2019 12.26 12.26 12.26 12.26 300 +0.06(+0.49%)
May 23, 2019 12.20 12.20 12.20 12.20 350 -0.52(-4.09%)
May 22, 2019 12.40 12.72 12.40 12.72 327 +0.41(+3.33%)
May 21, 2019 12.31 12.51 12.31 12.31 1,465 -0.24(-1.91%)
May 20, 2019 12.40 12.63 12.06 12.55 5,162 -0.25(-1.95%)
May 17, 2019 12.80 12.80 12.80 12.80 100 -0.43(-3.24%)
May 16, 2019 13.23 13.23 13.23 13.23 365 +0.23(+1.76%)
May 15, 2019 12.75 13.00 12.75 13.00 1,777 +0.37(+2.92%)
May 14, 2019 12.63 12.63 12.63 12.63 438 +0.11(+0.89%)
May 13, 2019 12.15 12.52 12.15 12.52 1,131 -0.42(-3.28%)
May 10, 2019 12.94 12.94 12.94 100 +0.00(+0.00%)
May 09, 2019 12.94 12.94 12.94 15 +0.00(+0.00%)
May 08, 2019 12.81 12.94 12.81 12.94 768 -0.02(-0.12%)
May 07, 2019 12.96 12.96 12.96 118 +0.00(+0.00%)
May 06, 2019 12.80 13.25 12.80 12.96 3,009 +0.13(+1.01%)
May 03, 2019 13.34 13.34 12.83 12.83 400 -0.06(-0.43%)
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.