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, 2018 15.55 15.64 15.50 15.50 7,454 -0.14(-0.89%)
Apr 27, 2018 15.50 15.64 15.48 15.64 3,392 +0.13(+0.84%)
Apr 26, 2018 15.59 15.60 15.51 15.51 1,642 +0.23(+1.51%)
Apr 25, 2018 15.28 15.28 15.28 15.28 535 -0.42(-2.68%)
Apr 24, 2018 15.69 15.70 15.69 15.70 399 +0.40(+2.61%)
Apr 23, 2018 15.32 15.32 15.30 15.30 591 -0.16(-1.03%)
Apr 20, 2018 15.72 15.72 15.46 15.46 1,105 +0.06(+0.39%)
Apr 19, 2018 15.45 15.59 15.40 15.40 413 -0.01(-0.06%)
Apr 18, 2018 15.59 15.59 15.41 15.41 2,032 -0.17(-1.09%)
Apr 17, 2018 15.40 15.58 15.40 15.58 341 +0.01(+0.06%)
Apr 16, 2018 15.40 15.57 15.31 15.57 3,096 +0.25(+1.63%)
Apr 10, 2018 15.32 15.32 15.32 159 -0.19(-1.25%)
Apr 09, 2018 15.41 15.52 15.41 15.51 986 +0.01(+0.09%)
Apr 06, 2018 15.26 15.56 15.26 15.50 8,612 +0.00(+0.00%)
Apr 05, 2018 15.50 15.50 15.50 15.50 180 -0.20(-1.27%)
Apr 04, 2018 15.53 15.70 15.50 15.70 6,462 +0.25(+1.62%)
Apr 03, 2018 15.53 15.59 15.21 15.45 15,478 -0.06(-0.39%)
Apr 02, 2018 15.53 15.60 15.50 15.51 6,038 +0.00(+0.00%)
Mar 29, 2018 15.51 15.51 15.51 0 +0.21(+1.37%)
Mar 28, 2018 15.07 15.35 15.07 15.30 2,803 +0.05(+0.36%)
Mar 27, 2018 15.46 15.46 15.25 15.25 305 -0.07(-0.49%)
Mar 26, 2018 15.40 15.40 15.32 15.32 821 +0.06(+0.39%)
Mar 23, 2018 15.46 15.65 15.25 15.26 8,530 -0.08(-0.49%)
Mar 22, 2018 15.31 15.36 15.18 15.34 1,417 +0.09(+0.56%)
Mar 21, 2018 15.50 15.51 15.25 15.25 7,643 -0.16(-1.04%)
Mar 20, 2018 15.50 15.50 15.40 15.41 3,192 -0.03(-0.19%)
Mar 19, 2018 15.52 15.52 12.21 15.44 6,918 -0.26(-1.66%)
Mar 16, 2018 15.50 15.71 15.50 15.70 8,304 +0.02(+0.13%)
Mar 15, 2018 15.50 15.68 15.33 15.68 1,488 +0.22(+1.42%)
Mar 14, 2018 15.65 15.66 15.34 15.46 2,898 +0.03(+0.19%)
Mar 13, 2018 15.56 15.56 15.33 15.43 1,196 -0.11(-0.71%)
Mar 12, 2018 15.25 15.63 15.25 15.54 6,553 +0.04(+0.26%)
Mar 09, 2018 15.55 15.60 15.37 15.50 91,656 +0.18(+1.17%)
Mar 07, 2018 15.32 15.32 15.32 17 -0.14(-0.91%)
Mar 06, 2018 15.39 15.73 15.35 15.46 83,972 +0.10(+0.65%)
Mar 05, 2018 15.74 15.74 15.36 15.36 1,940 +0.02(+0.13%)
Mar 02, 2018 15.05 15.50 15.05 15.34 2,302 +0.08(+0.52%)
Mar 01, 2018 15.41 15.41 15.26 15.26 5,440 -0.04(-0.26%)
Feb 28, 2018 15.71 15.71 15.26 15.30 136,087 -0.31(-1.99%)
Feb 27, 2018 15.49 15.61 15.41 15.61 2,747 +0.33(+2.16%)
Feb 26, 2018 15.08 15.43 15.08 15.28 13,896 +0.07(+0.46%)
Feb 23, 2018 15.21 15.21 15.21 15.21 161 -0.09(-0.59%)
Feb 21, 2018 15.30 15.30 15.30 82 +0.00(+0.02%)
Feb 20, 2018 15.30 15.30 15.25 15.30 4,030 +0.09(+0.57%)
Feb 16, 2018 15.21 15.21 15.21 0 +0.00(+0.00%)
Feb 15, 2018 15.20 15.21 15.19 15.21 1,498 +0.09(+0.60%)
Feb 14, 2018 15.38 15.38 15.12 15.12 2,721 +0.00(+0.00%)
Feb 12, 2018 15.12 15.12 15.12 39 +0.19(+1.27%)
Feb 09, 2018 14.91 14.93 14.91 14.93 532 -0.02(-0.13%)
Feb 08, 2018 15.13 15.13 14.95 14.95 93,876 -0.11(-0.73%)
Feb 07, 2018 15.08 14.90 15.06 4,283 +0.02(+0.13%)
Feb 06, 2018 14.83 15.12 14.83 15.04 1,987 -0.01(-0.07%)
Feb 05, 2018 15.08 15.01 15.05 13,121 -0.03(-0.20%)
Feb 02, 2018 15.20 15.20 15.08 15.08 2,602 -0.12(-0.79%)
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.