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 (%)
Jun 29, 2018 14.90 15.12 14.85 15.00 37,998 +0.19(+1.28%)
Jun 28, 2018 15.01 15.11 14.76 14.81 4,521 -0.24(-1.57%)
Jun 27, 2018 15.04 15.04 14.92 15.04 40,485 +0.12(+0.82%)
Jun 26, 2018 14.84 15.14 14.84 14.92 3,784 -0.21(-1.38%)
Jun 25, 2018 14.88 15.13 14.88 15.13 3,525 +0.21(+1.40%)
Jun 22, 2018 14.85 15.12 14.85 14.92 33,294 +0.06(+0.38%)
Jun 21, 2018 14.99 15.00 14.85 14.86 1,579 -0.06(-0.38%)
Jun 20, 2018 14.98 15.02 14.92 14.92 6,041 +0.04(+0.25%)
Jun 19, 2018 14.99 15.00 14.88 14.88 2,513 -0.06(-0.38%)
Jun 18, 2018 15.14 15.51 14.85 14.94 14,273 -0.20(-1.31%)
Jun 15, 2018 15.16 15.16 15.03 15.14 10,916 +0.02(+0.13%)
Jun 14, 2018 15.19 15.52 14.82 15.12 6,229 +0.03(+0.19%)
Jun 13, 2018 14.76 15.28 14.76 15.09 57,990 +0.23(+1.53%)
Jun 12, 2018 15.14 15.36 14.85 14.86 6,269 -0.29(-1.94%)
Jun 11, 2018 15.18 15.37 15.14 15.16 1,977 -0.32(-2.08%)
Jun 08, 2018 14.76 15.61 14.76 15.48 1,635 -0.18(-1.15%)
Jun 07, 2018 15.33 15.66 15.33 15.66 747 -0.22(-1.37%)
Jun 06, 2018 16.56 15.88 40,978 +0.79(+5.20%)
Jun 05, 2018 14.66 15.13 14.64 15.09 16,061 +0.42(+2.84%)
Jun 04, 2018 14.68 15.07 14.66 14.67 3,013 -0.20(-1.34%)
Jun 01, 2018 14.82 14.95 14.71 14.87 1,290 -0.08(-0.51%)
May 31, 2018 14.71 15.00 14.71 14.95 4,703 +0.28(+1.94%)
May 30, 2018 14.88 15.14 14.66 14.66 2,700 -0.36(-2.39%)
May 29, 2018 15.08 15.13 15.02 15.02 1,340 -0.06(-0.38%)
May 25, 2018 15.08 15.08 15.08 0 +0.37(+2.51%)
May 24, 2018 14.62 15.08 14.62 14.71 3,927 -0.05(-0.32%)
May 23, 2018 14.76 14.76 14.75 14.76 2,758 -0.15(-1.02%)
May 22, 2018 14.86 15.13 14.86 14.91 17,751 +0.20(+1.35%)
May 21, 2018 14.71 14.85 14.66 14.71 3,364 +0.05(+0.32%)
May 18, 2018 14.77 14.84 14.66 14.66 683 -0.07(-0.49%)
May 17, 2018 14.86 14.86 14.74 14.74 366 +0.07(+0.49%)
May 16, 2018 14.85 14.85 14.66 14.66 592 -0.01(-0.06%)
May 15, 2018 14.87 14.87 14.67 14.67 3,948 -0.13(-0.91%)
May 14, 2018 14.67 14.86 14.66 14.81 3,520 -0.04(-0.24%)
May 11, 2018 14.62 14.84 14.62 14.84 1,489 +0.23(+1.57%)
May 10, 2018 14.82 14.82 14.61 14.61 1,994 -0.13(-0.88%)
May 09, 2018 14.29 14.79 14.29 14.74 2,226 +0.07(+0.48%)
May 08, 2018 14.62 14.84 14.62 14.67 2,992 -0.11(-0.77%)
May 07, 2018 14.17 14.87 14.14 14.79 12,963 +0.36(+2.49%)
May 04, 2018 14.64 14.84 14.43 14.43 12,424 -0.37(-2.47%)
May 03, 2018 14.76 14.81 14.76 14.79 6,172 +0.03(+0.21%)
May 02, 2018 14.14 14.76 14.14 14.76 683 -0.06(-0.42%)
May 01, 2018 14.60 14.83 14.60 14.83 865 +0.21(+1.42%)
Apr 30, 2018 14.66 14.75 14.62 14.62 7,903 -0.13(-0.89%)
Apr 27, 2018 14.62 14.75 14.60 14.75 3,596 +0.12(+0.84%)
Apr 26, 2018 14.70 14.71 14.63 14.63 1,741 +0.22(+1.51%)
Apr 25, 2018 14.41 14.41 14.41 14.41 567 -0.40(-2.68%)
Apr 24, 2018 14.80 14.81 14.80 14.81 423 +0.38(+2.61%)
Apr 23, 2018 14.45 14.45 14.43 14.43 626 -0.15(-1.03%)
Apr 20, 2018 14.83 14.83 14.58 14.58 1,171 +0.06(+0.39%)
Apr 19, 2018 14.57 14.70 14.52 14.52 437 -0.01(-0.06%)
Apr 18, 2018 14.70 14.70 14.53 14.53 2,154 -0.16(-1.09%)
Apr 17, 2018 14.52 14.69 14.52 14.69 361 +0.01(+0.06%)
Apr 16, 2018 14.52 14.68 14.44 14.68 3,282 +0.24(+1.63%)
Apr 10, 2018 14.45 14.45 14.45 168 -0.18(-1.25%)
Apr 09, 2018 14.54 14.64 14.53 14.63 1,045 +0.01(+0.08%)
Apr 06, 2018 14.39 14.67 14.39 14.62 9,131 +0.00(+0.00%)
Apr 05, 2018 14.62 14.62 14.62 14.62 190 -0.19(-1.27%)
Apr 04, 2018 14.64 14.81 14.62 14.81 6,852 +0.24(+1.62%)
Apr 03, 2018 14.65 14.70 14.34 14.57 16,412 -0.06(-0.39%)
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.