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 (%)
Feb 28, 2018 14.82 14.82 14.39 14.43 144,302 -0.29(-1.99%)
Feb 27, 2018 14.61 14.72 14.53 14.72 2,912 +0.31(+2.16%)
Feb 26, 2018 14.22 14.55 14.22 14.41 14,734 +0.07(+0.46%)
Feb 23, 2018 14.34 14.34 14.34 14.34 170 -0.08(-0.59%)
Feb 21, 2018 14.43 14.43 14.43 86 +0.00(+0.02%)
Feb 20, 2018 14.43 14.43 14.38 14.43 4,273 +0.08(+0.57%)
Feb 16, 2018 14.34 14.34 14.34 0 +0.00(+0.00%)
Feb 15, 2018 14.33 14.34 14.33 14.34 1,588 +0.08(+0.60%)
Feb 14, 2018 14.50 14.50 14.26 14.26 2,885 +0.00(+0.00%)
Feb 12, 2018 14.26 14.26 14.26 41 +0.18(+1.27%)
Feb 09, 2018 14.06 14.08 14.06 14.08 564 -0.02(-0.13%)
Feb 08, 2018 14.27 14.27 14.10 14.10 99,543 -0.10(-0.73%)
Feb 07, 2018 14.22 14.05 14.20 4,541 +0.02(+0.13%)
Feb 06, 2018 13.99 14.26 13.99 14.18 2,106 -0.01(-0.07%)
Feb 05, 2018 14.22 14.16 14.19 13,913 -0.03(-0.20%)
Feb 02, 2018 14.33 14.33 14.22 14.22 2,759 -0.11(-0.79%)
Feb 01, 2018 14.36 14.36 14.24 14.33 5,148 -0.19(-1.30%)
Jan 31, 2018 14.52 14.52 14.52 14.52 374 +0.00(+0.00%)
Jan 30, 2018 14.36 14.57 14.36 14.52 46,160 +0.03(+0.20%)
Jan 29, 2018 14.49 14.49 14.45 14.49 5,252 +0.12(+0.85%)
Jan 26, 2018 14.30 14.37 14.29 14.37 536 -0.01(-0.06%)
Jan 25, 2018 14.52 14.58 14.34 14.38 22,728 -0.28(-1.92%)
Jan 24, 2018 14.74 14.81 14.66 14.66 11,227 +0.05(+0.34%)
Jan 23, 2018 14.48 14.64 14.48 14.61 2,163 +0.04(+0.30%)
Jan 22, 2018 14.74 14.74 14.57 14.57 3,143 -0.20(-1.34%)
Jan 19, 2018 14.91 14.95 14.67 14.77 6,916 +0.08(+0.58%)
Jan 18, 2018 14.68 14.76 14.68 14.68 2,922 -0.10(-0.70%)
Jan 17, 2018 14.78 14.79 14.76 14.79 4,088 -0.12(-0.82%)
Jan 16, 2018 14.68 14.91 15.03 14.91 9,504 -0.12(-0.81%)
Jan 12, 2018 15.03 15.03 15.03 0 -0.21(-1.35%)
Jan 11, 2018 14.57 15.50 14.57 15.24 20,508 +0.67(+4.57%)
Jan 10, 2018 14.58 14.45 14.57 862 +0.12(+0.81%)
Jan 09, 2018 14.16 14.45 14.16 14.45 3,589 +0.23(+1.61%)
Jan 08, 2018 14.34 14.38 14.06 14.22 17,999 -0.21(-1.48%)
Jan 05, 2018 14.44 14.45 14.34 14.44 1,109 +0.05(+0.33%)
Jan 04, 2018 15.00 15.00 14.39 14.39 6,819 -0.64(-4.25%)
Jan 03, 2018 14.57 15.03 14.52 15.03 6,571 +0.46(+3.16%)
Jan 02, 2018 14.28 14.85 14.28 14.57 10,387 +0.24(+1.71%)
Dec 29, 2017 14.33 14.33 14.33 0 +0.00(+0.00%)
Dec 28, 2017 14.18 14.34 14.18 14.33 2,647 +0.13(+0.93%)
Dec 26, 2017 14.19 14.19 14.19 22 +0.00(+0.00%)
Dec 22, 2017 14.10 14.19 14.10 14.19 3,432 +0.10(+0.73%)
Dec 21, 2017 14.08 14.15 14.08 14.09 6,353 -0.01(-0.07%)
Dec 20, 2017 14.05 14.10 14.05 14.10 13,724 +0.05(+0.33%)
Dec 19, 2017 14.03 14.05 14.02 14.05 587 +0.07(+0.47%)
Dec 18, 2017 14.01 14.01 13.99 13.99 1,943 +0.02(+0.13%)
Dec 15, 2017 14.19 14.19 13.97 13.97 9,598 -0.13(-0.93%)
Dec 14, 2017 14.10 14.10 14.02 14.10 1,318 +0.00(+0.00%)
Dec 13, 2017 14.10 14.10 14.03 14.10 9,396 -0.17(-1.19%)
Dec 12, 2017 14.07 14.27 14.03 14.27 7,665 +0.18(+1.27%)
Dec 11, 2017 13.99 14.09 13.98 14.09 11,159 +0.10(+0.73%)
Dec 08, 2017 13.99 14.03 13.99 13.99 796 -0.03(-0.20%)
Dec 07, 2017 14.17 14.18 14.01 14.02 6,470 -0.04(-0.27%)
Dec 06, 2017 14.05 14.05 14.05 14.05 558 -0.23(-1.64%)
Dec 05, 2017 14.01 14.29 14.01 14.29 325 +0.33(+2.36%)
Dec 04, 2017 14.18 14.18 13.92 13.96 3,669 -0.19(-1.33%)
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.