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 (%)
Sep 28, 2018 15.73 15.73 15.32 15.32 500 -0.18(-1.16%)
Sep 27, 2018 15.50 15.50 15.50 15.50 308 +0.10(+0.65%)
Sep 26, 2018 15.40 15.40 15.40 72 +0.00(+0.00%)
Sep 25, 2018 15.41 15.65 15.40 15.40 1,581 -0.38(-2.41%)
Sep 24, 2018 15.78 15.78 15.78 15.78 103 +0.37(+2.40%)
Sep 21, 2018 15.50 15.50 15.40 15.41 2,000 +0.06(+0.39%)
Sep 20, 2018 15.35 15.35 15.35 15.35 108 -0.02(-0.13%)
Sep 19, 2018 15.37 15.37 15.37 15.37 281 +0.01(+0.07%)
Sep 18, 2018 15.36 15.36 15.36 126 +0.00(+0.00%)
Sep 17, 2018 15.36 15.36 15.36 15.36 165 -0.08(-0.52%)
Sep 14, 2018 16.20 16.28 15.44 15.44 1,800 -0.56(-3.50%)
Sep 13, 2018 16.00 16.00 16.00 8 +0.00(+0.00%)
Sep 12, 2018 16.00 16.00 16.00 16.00 308 +0.00(+0.00%)
Sep 11, 2018 16.00 16.01 16.00 16.00 1,609 -0.28(-1.72%)
Sep 10, 2018 15.91 16.89 15.91 16.28 5,364 +0.48(+3.04%)
Sep 07, 2018 16.22 16.23 15.61 15.80 1,900 -0.22(-1.37%)
Sep 06, 2018 15.33 16.03 15.31 16.02 6,005 +0.57(+3.69%)
Sep 05, 2018 15.29 15.45 15.29 15.45 3,020 +0.33(+2.18%)
Sep 04, 2018 14.90 15.25 14.90 15.12 6,885 +0.00(+0.00%)
Aug 31, 2018 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 30, 2018 15.05 15.29 15.05 15.12 2,457 -0.03(-0.20%)
Aug 29, 2018 15.25 15.25 15.15 15.15 1,897 +0.00(+0.00%)
Aug 28, 2018 15.49 15.90 15.15 15.15 28,197 -0.35(-2.26%)
Aug 27, 2018 15.44 15.80 15.44 15.50 1,258 -0.05(-0.32%)
Aug 24, 2018 15.60 15.91 15.41 15.55 7,800 -0.05(-0.32%)
Aug 23, 2018 15.60 15.77 15.60 15.60 580 +0.00(+0.00%)
Aug 22, 2018 15.63 15.76 15.60 15.60 773 +0.05(+0.32%)
Aug 21, 2018 15.86 15.86 15.55 15.55 938 -0.22(-1.42%)
Aug 20, 2018 15.85 15.85 15.60 15.77 5,946 +0.17(+1.11%)
Aug 17, 2018 15.20 15.69 15.06 15.60 1,400 +0.00(+0.00%)
Aug 16, 2018 15.58 15.75 15.58 15.60 1,182 -0.25(-1.58%)
Aug 15, 2018 15.61 15.85 15.56 15.85 1,166 +0.25(+1.60%)
Aug 14, 2018 15.61 15.61 15.60 15.60 404 -0.23(-1.45%)
Aug 13, 2018 15.61 15.83 15.60 15.83 10,320 +0.18(+1.16%)
Aug 10, 2018 15.65 15.69 15.63 15.65 14,000 +0.04(+0.24%)
Aug 09, 2018 15.61 15.61 15.61 15.61 200 +0.01(+0.06%)
Aug 08, 2018 15.60 15.60 15.60 126 +0.00(+0.00%)
Aug 07, 2018 15.60 15.60 15.60 37 +0.00(+0.00%)
Aug 06, 2018 15.60 15.60 15.60 5 +0.00(+0.00%)
Aug 03, 2018 15.60 15.60 15.60 36 +0.00(+0.00%)
Aug 02, 2018 15.60 15.68 15.60 15.60 1,748 -0.05(-0.32%)
Aug 01, 2018 15.82 15.82 15.65 15.65 220 +0.00(+0.00%)
Jul 31, 2018 15.86 15.86 15.60 15.65 8,907 -0.10(-0.63%)
Jul 30, 2018 15.75 15.78 15.75 15.75 4,804 -0.05(-0.35%)
Jul 27, 2018 15.80 15.85 15.78 15.80 3,800 +0.04(+0.22%)
Jul 26, 2018 15.95 15.95 15.63 15.77 821 +0.02(+0.13%)
Jul 25, 2018 15.75 15.75 15.75 15.75 103 +0.06(+0.38%)
Jul 23, 2018 15.69 15.69 15.69 152 -0.07(-0.44%)
Jul 20, 2018 15.76 15.76 15.76 15.76 628 +0.10(+0.64%)
Jul 19, 2018 15.92 15.96 15.66 15.66 3,790 -0.26(-1.63%)
Jul 18, 2018 15.92 15.92 15.92 15.92 198 +0.26(+1.66%)
Jul 17, 2018 15.66 15.80 15.65 15.66 3,504 -0.30(-1.88%)
Jul 16, 2018 15.60 15.97 15.60 15.96 12,058 +0.36(+2.31%)
Jul 13, 2018 15.60 15.83 15.60 15.60 1,218 +0.00(+0.00%)
Jul 12, 2018 15.60 15.60 15.60 15.60 217 -0.05(-0.32%)
Jul 10, 2018 15.65 15.65 15.65 3 +0.00(+0.00%)
Jul 09, 2018 16.01 16.01 15.65 15.65 9,430 -0.35(-2.19%)
Jul 06, 2018 16.29 16.30 16.00 16.00 1,871 -0.50(-3.03%)
Jul 05, 2018 17.03 17.03 16.00 16.50 848 -0.25(-1.49%)
Jul 03, 2018 16.75 16.75 16.75 0 +0.47(+2.89%)
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.