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 9.923 9.992 9.696 9.696 1,215 -0.30(-3.05%)
Jul 30, 2020 9.696 10.00 9.696 10.00 2,766 +0.16(+1.59%)
Jul 29, 2020 9.892 9.892 9.844 9.844 898 -0.14(-1.38%)
Jul 28, 2020 9.983 9.983 9.543 9.983 15,351 -0.15(-1.51%)
Jul 27, 2020 10.05 10.14 10.05 10.14 1,540 +0.08(+0.83%)
Jul 24, 2020 10.05 10.05 10.05 8 +0.00(+0.00%)
Jul 23, 2020 10.16 10.16 10.02 10.05 5,680 +0.07(+0.69%)
Jul 22, 2020 10.00 10.00 9.964 9.984 1,061 +0.03(+0.30%)
Jul 21, 2020 10.05 10.25 9.954 9.954 1,870 -0.01(-0.10%)
Jul 20, 2020 10.20 10.41 9.964 9.964 22,112 -0.33(-3.24%)
Jul 17, 2020 10.30 10.30 10.30 10.30 1,835 +0.19(+1.84%)
Jul 16, 2020 9.866 10.30 9.866 10.11 3,232 -0.38(-3.64%)
Jul 15, 2020 10.25 10.49 10.22 10.49 3,990 +0.49(+4.90%)
Jul 14, 2020 10.29 10.29 9.866 10.00 5,879 -0.10(-0.97%)
Jul 13, 2020 10.30 10.76 10.06 10.10 2,921 +0.22(+2.18%)
Jul 10, 2020 9.866 9.886 9.866 9.886 611 +0.02(+0.20%)
Jul 09, 2020 10.15 10.46 9.866 9.866 6,902 -0.19(-1.85%)
Jul 08, 2020 10.36 10.36 9.905 10.05 13,159 +0.10(+0.99%)
Jul 07, 2020 9.925 10.05 9.925 9.954 4,407 -0.24(-2.31%)
Jul 06, 2020 9.964 10.39 9.954 10.19 2,550 +0.12(+1.17%)
Jul 02, 2020 10.51 10.51 10.05 10.07 11,318 -0.13(-1.32%)
Jul 01, 2020 10.21 10.21 10.21 10.21 166 -0.24(-2.28%)
Jun 30, 2020 10.44 10.44 10.44 10.44 6,032 -0.05(-0.47%)
Jun 29, 2020 10.44 10.49 10.44 10.49 7,149 -0.08(-0.74%)
Jun 26, 2020 10.44 10.57 10.43 10.57 27,123 +0.13(+1.22%)
Jun 25, 2020 10.22 10.49 9.905 10.44 3,612 +0.28(+2.80%)
Jun 24, 2020 10.10 10.59 10.06 10.16 4,263 +0.24(+2.37%)
Jun 23, 2020 9.925 9.925 9.925 9.925 508 -0.37(-3.62%)
Jun 22, 2020 10.30 10.30 10.30 599 +0.00(+0.00%)
Jun 19, 2020 9.866 10.30 9.866 10.30 1,427 +0.24(+2.39%)
Jun 18, 2020 10.23 10.23 9.954 10.06 1,084 -0.03(-0.27%)
Jun 17, 2020 10.08 10.08 10.08 10.08 449 +0.27(+2.73%)
Jun 16, 2020 9.817 9.817 9.817 412 +0.00(+0.00%)
Jun 15, 2020 9.748 10.07 9.748 9.817 4,968 -0.05(-0.50%)
Jun 12, 2020 9.866 10.25 9.866 9.866 2,039 -0.14(-1.44%)
Jun 11, 2020 10.08 10.11 10.01 10.01 3,506 -0.14(-1.39%)
Jun 10, 2020 10.16 10.16 10.15 10.15 2,885 -0.33(-3.17%)
Jun 09, 2020 10.54 10.54 10.48 10.48 2,123 +0.00(+0.00%)
Jun 08, 2020 10.01 11.28 10.01 10.48 8,864 +0.58(+5.84%)
Jun 05, 2020 9.886 10.00 9.807 9.905 18,354 +0.14(+1.41%)
Jun 04, 2020 9.807 9.807 9.572 9.768 1,736 -0.04(-0.40%)
Jun 03, 2020 9.837 9.837 9.797 9.807 11,570 +0.00(+0.00%)
Jun 02, 2020 9.866 10.20 9.807 9.807 10,746 -0.49(-4.76%)
Jun 01, 2020 9.822 10.30 9.822 10.30 1,672 +0.29(+2.94%)
May 29, 2020 10.49 10.49 9.905 10.00 2,651 +0.46(+4.83%)
May 28, 2020 9.542 9.542 9.542 9.542 351 -0.26(-2.70%)
May 27, 2020 9.807 9.807 9.806 9.807 67,084 +0.05(+0.50%)
May 26, 2020 9.758 9.758 9.758 47 +0.00(+0.00%)
May 22, 2020 9.280 9.827 9.280 9.758 5,200 -0.05(-0.50%)
May 21, 2020 9.856 9.856 9.807 9.807 795 -0.14(-1.38%)
May 20, 2020 9.944 9.944 9.944 9.944 531 +0.14(+1.40%)
May 19, 2020 9.807 9.807 9.807 9.807 353 -0.12(-1.19%)
May 18, 2020 9.974 9.974 9.925 9.925 1,056 +0.98(+10.96%)
May 15, 2020 9.434 9.434 8.924 8.944 2,549 -0.61(-6.37%)
May 14, 2020 9.781 9.781 9.434 9.552 1,616 -0.03(-0.36%)
May 13, 2020 9.586 9.586 9.586 9.586 1,529 -0.39(-3.89%)
May 12, 2020 9.974 9.974 9.974 88 +0.00(+0.00%)
May 11, 2020 9.984 10.01 9.974 9.974 3,271 -0.07(-0.68%)
May 08, 2020 10.04 10.04 10.04 5 +0.00(+0.00%)
May 07, 2020 9.866 10.04 9.866 10.04 997 +0.36(+3.75%)
May 06, 2020 9.680 9.680 9.680 9.680 504 -0.07(-0.76%)
May 05, 2020 9.817 9.817 9.709 9.753 7,956 -0.05(-0.55%)
May 04, 2020 9.503 9.807 9.503 9.807 4,347 +0.49(+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.