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 (%)
Jul 31, 2020 10.05 10.12 9.820 9.820 1,200 -0.31(-3.05%)
Jul 30, 2020 9.820 10.13 9.820 10.13 2,732 +0.16(+1.59%)
Jul 29, 2020 10.02 10.02 9.970 9.970 887 -0.14(-1.38%)
Jul 28, 2020 10.11 10.11 9.665 10.11 15,158 -0.23(-2.18%)
Jul 27, 2020 10.25 10.34 10.25 10.34 1,511 +0.09(+0.83%)
Jul 24, 2020 10.25 10.25 10.25 8 +0.00(+0.00%)
Jul 23, 2020 10.36 10.36 10.22 10.25 5,571 +0.07(+0.69%)
Jul 22, 2020 10.20 10.20 10.16 10.18 1,041 +0.03(+0.30%)
Jul 21, 2020 10.25 10.45 10.15 10.15 1,834 -0.01(-0.10%)
Jul 20, 2020 10.40 10.61 10.16 10.16 21,686 -0.34(-3.24%)
Jul 17, 2020 10.50 10.50 10.50 10.50 1,800 +0.19(+1.84%)
Jul 16, 2020 10.06 10.50 10.06 10.31 3,170 -0.39(-3.64%)
Jul 15, 2020 10.45 10.70 10.42 10.70 3,914 +0.50(+4.90%)
Jul 14, 2020 10.49 10.49 10.06 10.20 5,766 -0.10(-0.97%)
Jul 13, 2020 10.50 10.97 10.26 10.30 2,865 +0.22(+2.18%)
Jul 10, 2020 10.06 10.08 10.06 10.08 600 +0.02(+0.20%)
Jul 09, 2020 10.35 10.67 10.06 10.06 6,769 -0.19(-1.85%)
Jul 08, 2020 10.56 10.56 10.10 10.25 12,906 +0.10(+0.99%)
Jul 07, 2020 10.12 10.25 10.12 10.15 4,322 -0.24(-2.31%)
Jul 06, 2020 10.16 10.60 10.15 10.39 2,501 +0.12(+1.17%)
Jul 02, 2020 10.72 10.72 10.25 10.27 11,100 -0.14(-1.32%)
Jul 01, 2020 10.41 10.41 10.41 10.41 163 -0.24(-2.28%)
Jun 30, 2020 10.65 10.65 10.65 10.65 5,916 -0.05(-0.47%)
Jun 29, 2020 10.65 10.70 10.65 10.70 7,012 -0.08(-0.74%)
Jun 26, 2020 10.65 10.78 10.63 10.78 26,600 +0.13(+1.22%)
Jun 25, 2020 10.42 10.70 10.10 10.65 3,543 +0.29(+2.80%)
Jun 24, 2020 10.30 10.79 10.26 10.36 4,181 +0.24(+2.37%)
Jun 23, 2020 10.12 10.12 10.12 10.12 499 -0.38(-3.62%)
Jun 22, 2020 10.50 10.50 10.50 588 +0.00(+0.00%)
Jun 19, 2020 10.06 10.50 10.06 10.50 1,400 +0.24(+2.39%)
Jun 18, 2020 10.43 10.43 10.15 10.26 1,064 -0.03(-0.27%)
Jun 17, 2020 10.28 10.28 10.28 10.28 441 +0.27(+2.73%)
Jun 16, 2020 10.01 10.01 10.01 405 +0.00(+0.00%)
Jun 15, 2020 9.940 10.27 9.940 10.01 4,873 -0.05(-0.50%)
Jun 12, 2020 10.06 10.45 10.06 10.06 2,000 -0.15(-1.45%)
Jun 11, 2020 10.28 10.31 10.21 10.21 3,439 -0.14(-1.39%)
Jun 10, 2020 10.36 10.36 10.35 10.35 2,830 -0.34(-3.17%)
Jun 09, 2020 10.75 10.75 10.69 10.69 2,083 +0.00(+0.00%)
Jun 08, 2020 10.21 11.50 10.21 10.69 8,694 +0.59(+5.84%)
Jun 05, 2020 10.08 10.20 10.00 10.10 18,000 +0.14(+1.41%)
Jun 04, 2020 10.00 10.00 9.760 9.960 1,703 -0.04(-0.40%)
Jun 03, 2020 10.03 10.03 9.990 10.00 11,347 +0.00(+0.00%)
Jun 02, 2020 10.06 10.40 10.00 10.00 10,539 -0.50(-4.76%)
Jun 01, 2020 10.01 10.50 10.01 10.50 1,640 +0.30(+2.94%)
May 29, 2020 10.70 10.70 10.10 10.20 2,600 +0.47(+4.83%)
May 28, 2020 9.730 9.730 9.730 9.730 345 -0.27(-2.70%)
May 27, 2020 10.00 10.00 9.999 10.00 65,791 +0.05(+0.50%)
May 26, 2020 9.950 9.950 9.950 47 +0.00(+0.00%)
May 22, 2020 9.463 10.02 9.463 9.950 5,100 -0.05(-0.50%)
May 21, 2020 10.05 10.05 10.00 10.00 780 -0.14(-1.38%)
May 20, 2020 10.14 10.14 10.14 10.14 521 +0.14(+1.40%)
May 19, 2020 10.00 10.00 10.00 10.00 347 -0.12(-1.19%)
May 18, 2020 10.17 10.17 10.12 10.12 1,036 +1.00(+10.96%)
May 15, 2020 9.620 9.620 9.100 9.120 2,500 -0.62(-6.37%)
May 14, 2020 9.974 9.974 9.620 9.740 1,585 -0.03(-0.35%)
May 13, 2020 9.775 9.775 9.775 9.775 1,500 -0.40(-3.89%)
May 12, 2020 10.17 10.17 10.17 87 +0.00(+0.00%)
May 11, 2020 10.18 10.21 10.17 10.17 3,208 -0.07(-0.68%)
May 08, 2020 10.24 10.24 10.24 5 +0.00(+0.00%)
May 07, 2020 10.06 10.24 10.06 10.24 978 +0.37(+3.75%)
May 06, 2020 9.870 9.870 9.870 9.870 495 -0.08(-0.76%)
May 05, 2020 10.01 10.01 9.900 9.945 7,803 -0.05(-0.55%)
May 04, 2020 9.690 10.00 9.690 10.00 4,264 +0.50(+5.26%)
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.