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%)
Jun 01, 2021 19.18 19.18 19.02 19.02 3,415 -0.17(-0.88%)
May 28, 2021 18.93 19.19 18.82 19.19 4,470 +0.29(+1.53%)
May 27, 2021 18.58 19.02 18.58 18.90 3,145 +0.24(+1.28%)
May 26, 2021 18.43 18.85 18.43 18.66 3,734 +0.37(+2.02%)
May 25, 2021 19.18 19.31 18.29 18.29 10,734 -1.25(-6.37%)
May 24, 2021 19.46 19.63 19.19 19.54 6,020 -0.12(-0.61%)
May 21, 2021 19.42 19.90 19.42 19.66 16,319 +0.19(+0.97%)
May 20, 2021 19.38 19.48 19.14 19.47 12,780 -0.06(-0.31%)
May 19, 2021 19.58 19.62 19.17 19.53 30,970 -0.30(-1.51%)
May 18, 2021 19.93 19.97 19.72 19.83 46,987 -0.10(-0.50%)
May 17, 2021 19.75 19.93 19.75 19.93 74,115 +0.19(+0.96%)
May 14, 2021 19.92 19.93 19.50 19.74 78,793 +0.05(+0.25%)
May 13, 2021 19.50 19.93 18.21 19.69 77,756 +0.26(+1.33%)
May 12, 2021 19.86 19.86 19.43 19.43 4,750 -0.37(-1.86%)
May 11, 2021 19.58 19.80 19.58 19.80 597 +0.23(+1.17%)
May 10, 2021 19.93 19.96 19.56 19.57 54,428 -0.36(-1.80%)
May 07, 2021 19.92 19.93 19.88 19.93 27,916 +0.12(+0.60%)
May 06, 2021 19.87 19.93 19.81 19.81 45,677 -0.07(-0.35%)
May 05, 2021 19.87 19.96 19.78 19.88 10,233 +0.18(+0.91%)
May 04, 2021 19.91 19.91 19.70 19.70 3,370 -0.19(-0.95%)
May 03, 2021 20.00 20.00 19.75 19.89 7,538 +0.30(+1.52%)
Apr 30, 2021 19.87 19.92 19.55 19.59 35,153 -0.44(-2.18%)
Apr 29, 2021 19.91 20.02 19.80 20.02 119,893 +0.18(+0.90%)
Apr 28, 2021 19.72 19.86 19.67 19.85 39,806 +0.13(+0.65%)
Apr 27, 2021 19.84 19.86 19.46 19.72 55,233 -0.10(-0.50%)
Apr 26, 2021 19.73 19.95 19.73 19.82 45,941 +0.06(+0.30%)
Apr 23, 2021 19.45 19.86 19.45 19.76 131,246 +0.20(+1.02%)
Apr 22, 2021 19.17 19.61 19.17 19.56 103,381 +0.05(+0.25%)
Apr 21, 2021 19.16 19.63 19.16 19.51 198,988 +0.34(+1.76%)
Apr 20, 2021 19.86 19.86 18.63 19.17 126,434 -0.59(-2.97%)
Apr 19, 2021 19.86 20.93 19.76 19.76 304,457 +3.52(+21.71%)
Apr 16, 2021 15.98 16.23 15.98 16.23 805 +0.20(+1.27%)
Apr 15, 2021 16.03 16.03 16.03 16.03 677 -0.11(-0.71%)
Apr 14, 2021 15.87 16.14 15.87 16.14 818 +0.26(+1.66%)
Apr 13, 2021 15.84 16.36 15.62 15.88 1,262 +0.17(+1.11%)
Apr 12, 2021 16.01 16.01 15.68 15.71 3,089 -0.77(-4.70%)
Apr 09, 2021 16.43 16.48 16.43 16.48 604 +0.15(+0.91%)
Apr 08, 2021 16.24 16.60 16.23 16.33 3,490 +0.15(+0.92%)
Apr 07, 2021 16.56 16.56 16.09 16.18 2,191 -0.15(-0.91%)
Apr 06, 2021 16.26 16.38 16.23 16.33 1,053 -0.30(-1.79%)
Apr 05, 2021 16.08 17.12 16.08 16.63 11,197 +0.70(+4.36%)
Apr 01, 2021 15.91 15.93 15.90 15.93 604 -0.26(-1.59%)
Mar 31, 2021 15.95 16.57 15.81 16.19 10,015 -0.05(-0.31%)
Mar 30, 2021 15.98 16.54 15.98 16.24 1,051 +0.22(+1.36%)
Mar 29, 2021 16.63 16.68 15.87 16.02 5,964 -0.61(-3.64%)
Mar 26, 2021 16.43 16.63 16.21 16.63 4,331 +0.33(+2.01%)
Mar 25, 2021 16.05 16.59 15.96 16.30 9,095 +0.33(+2.05%)
Mar 24, 2021 15.82 15.97 15.23 15.97 473,172 -0.02(-0.12%)
Mar 23, 2021 15.15 16.17 15.07 15.99 4,009 +0.22(+1.38%)
Mar 22, 2021 15.82 16.14 15.73 15.78 4,325 -0.11(-0.69%)
Mar 19, 2021 15.45 16.70 15.41 15.88 12,691 +0.29(+1.88%)
Mar 18, 2021 15.23 16.11 14.35 15.59 3,938 +0.23(+1.52%)
Mar 17, 2021 14.80 15.36 14.29 15.36 3,216 +0.69(+4.70%)
Mar 16, 2021 14.89 14.89 14.46 14.67 5,597 -0.21(-1.43%)
Mar 15, 2021 14.91 15.09 14.88 14.88 3,566 -0.06(-0.40%)
Mar 12, 2021 14.99 15.14 14.68 14.94 11,583 +0.04(+0.27%)
Mar 11, 2021 14.90 15.03 14.90 14.90 3,661 +0.01(+0.07%)
Mar 10, 2021 15.02 15.02 14.87 14.89 15,067 -0.10(-0.66%)
Mar 09, 2021 15.03 15.04 14.89 14.99 12,848 -0.05(-0.33%)
Mar 08, 2021 15.04 15.04 14.72 15.04 16,032 +0.15(+1.00%)
Mar 05, 2021 14.45 15.14 14.45 14.89 1,611 +0.02(+0.13%)
Mar 04, 2021 14.88 14.91 14.81 14.87 2,700 -0.01(-0.07%)
Mar 03, 2021 14.75 14.89 14.17 14.88 7,367 -0.18(-1.19%)
Mar 02, 2021 15.06 15.06 15.06 112 +0.00(+0.00%)
Mar 01, 2021 15.09 15.14 14.84 15.06 2,592 +0.38(+2.57%)
Feb 26, 2021 14.84 15.14 14.68 14.68 2,014 -0.01(-0.06%)
Feb 25, 2021 14.69 14.69 14.69 14.69 260 -0.20(-1.34%)
Feb 24, 2021 14.89 15.16 14.86 14.89 7,719 +0.24(+1.63%)
Feb 23, 2021 14.89 14.89 14.50 14.65 962 -0.34(-2.25%)
Feb 22, 2021 14.99 14.99 14.99 14.99 344 -0.02(-0.17%)
Feb 19, 2021 15.19 15.19 14.73 15.02 2,316 +0.07(+0.50%)
Feb 18, 2021 15.29 15.29 14.94 14.94 1,182 -0.20(-1.31%)
Feb 17, 2021 15.39 15.39 15.14 15.14 837 +0.19(+1.26%)
Feb 16, 2021 15.09 15.09 14.89 14.95 6,424 -0.72(-4.62%)
Feb 12, 2021 14.79 15.68 14.27 15.68 5,640 +1.65(+11.75%)
Feb 11, 2021 13.55 14.03 13.55 14.03 2,242 +0.50(+3.71%)
Feb 10, 2021 13.53 13.53 13.53 13.53 559 +0.16(+1.23%)
Feb 09, 2021 13.68 13.68 13.36 13.36 741 -0.38(-2.75%)
Feb 08, 2021 13.74 13.74 13.74 389 +0.00(+0.00%)
Feb 05, 2021 13.36 13.74 13.36 13.74 1,913 +0.15(+1.07%)
Feb 04, 2021 13.04 13.60 12.98 13.60 7,157 +0.49(+3.75%)
Feb 03, 2021 13.10 13.10 12.93 13.10 2,620 -0.05(-0.38%)
Feb 02, 2021 13.12 13.40 13.06 13.15 3,859 +0.42(+3.27%)
Feb 01, 2021 12.76 13.07 12.66 12.74 6,198 -0.02(-0.15%)
Jan 29, 2021 12.84 13.07 12.66 12.76 5,671 -0.47(-3.58%)
Jan 28, 2021 12.84 13.23 12.84 13.23 2,957 +0.52(+4.12%)
Jan 27, 2021 12.51 12.96 12.51 12.71 1,980 -0.36(-2.72%)
Jan 26, 2021 12.78 13.06 12.78 13.06 1,694 +0.20(+1.54%)
Jan 25, 2021 12.65 12.87 12.20 12.87 8,011 -0.28(-2.13%)
Jan 22, 2021 12.84 13.15 12.84 13.15 2,835 -0.06(-0.42%)
Jan 21, 2021 13.03 13.21 12.84 13.20 6,259 +0.22(+1.67%)
Jan 20, 2021 13.08 13.22 12.98 12.98 14,010 -0.05(-0.38%)
Jan 19, 2021 13.01 13.19 12.81 13.03 4,000 +0.20(+1.54%)
Jan 15, 2021 13.08 13.25 12.84 12.84 7,798 -0.04(-0.31%)
Jan 14, 2021 12.71 13.08 12.71 12.88 43,847 +0.22(+1.77%)
Jan 13, 2021 12.81 12.81 12.61 12.65 788 -0.16(-1.28%)
Jan 12, 2021 12.65 12.84 12.65 12.82 24,404 -0.10(-0.76%)
Jan 11, 2021 12.74 12.92 12.73 12.92 2,901 +0.17(+1.32%)
Jan 08, 2021 12.65 13.02 12.37 12.75 3,747 -0.10(-0.77%)
Jan 07, 2021 12.86 13.33 12.61 12.85 3,584 +0.08(+0.62%)
Jan 06, 2021 13.34 13.42 12.77 12.77 4,173 -0.03(-0.23%)
Jan 05, 2021 12.71 13.06 12.71 12.80 4,312 +0.01(+0.12%)
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.