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 26, 2021 14.84 15.14 14.68 14.68 2,014 -0.01(-0.06%)
Feb 25, 2021 14.69 14.69 14.69 14.69 260 -0.20(-1.34%)
Feb 24, 2021 14.89 15.16 14.86 14.89 7,719 +0.24(+1.63%)
Feb 23, 2021 14.89 14.89 14.50 14.65 962 -0.34(-2.25%)
Feb 22, 2021 14.99 14.99 14.99 14.99 344 -0.02(-0.17%)
Feb 19, 2021 15.19 15.19 14.73 15.02 2,316 +0.07(+0.50%)
Feb 18, 2021 15.29 15.29 14.94 14.94 1,182 -0.20(-1.31%)
Feb 17, 2021 15.39 15.39 15.14 15.14 837 +0.19(+1.26%)
Feb 16, 2021 15.09 15.09 14.89 14.95 6,424 -0.72(-4.62%)
Feb 12, 2021 14.79 15.68 14.27 15.68 5,640 +1.65(+11.75%)
Feb 11, 2021 13.55 14.03 13.55 14.03 2,242 +0.50(+3.71%)
Feb 10, 2021 13.53 13.53 13.53 13.53 559 +0.16(+1.23%)
Feb 09, 2021 13.68 13.68 13.36 13.36 741 -0.38(-2.75%)
Feb 08, 2021 13.74 13.74 13.74 389 +0.00(+0.00%)
Feb 05, 2021 13.36 13.74 13.36 13.74 1,913 +0.15(+1.07%)
Feb 04, 2021 13.04 13.60 12.98 13.60 7,157 +0.49(+3.75%)
Feb 03, 2021 13.10 13.10 12.93 13.10 2,620 -0.05(-0.38%)
Feb 02, 2021 13.12 13.40 13.06 13.15 3,859 +0.42(+3.27%)
Feb 01, 2021 12.76 13.07 12.66 12.74 6,198 -0.02(-0.15%)
Jan 29, 2021 12.84 13.07 12.66 12.76 5,671 -0.47(-3.58%)
Jan 28, 2021 12.84 13.23 12.84 13.23 2,957 +0.52(+4.12%)
Jan 27, 2021 12.51 12.96 12.51 12.71 1,980 -0.36(-2.72%)
Jan 26, 2021 12.78 13.06 12.78 13.06 1,694 +0.20(+1.54%)
Jan 25, 2021 12.65 12.87 12.20 12.87 8,011 -0.28(-2.13%)
Jan 22, 2021 12.84 13.15 12.84 13.15 2,835 -0.06(-0.42%)
Jan 21, 2021 13.03 13.21 12.84 13.20 6,259 +0.22(+1.67%)
Jan 20, 2021 13.08 13.22 12.98 12.98 14,010 -0.05(-0.38%)
Jan 19, 2021 13.01 13.19 12.81 13.03 4,000 +0.20(+1.54%)
Jan 15, 2021 13.08 13.25 12.84 12.84 7,798 -0.04(-0.31%)
Jan 14, 2021 12.71 13.08 12.71 12.88 43,847 +0.22(+1.77%)
Jan 13, 2021 12.81 12.81 12.61 12.65 788 -0.16(-1.28%)
Jan 12, 2021 12.65 12.84 12.65 12.82 24,404 -0.10(-0.76%)
Jan 11, 2021 12.74 12.92 12.73 12.92 2,901 +0.17(+1.32%)
Jan 08, 2021 12.65 13.02 12.37 12.75 3,747 -0.10(-0.77%)
Jan 07, 2021 12.86 13.33 12.61 12.85 3,584 +0.08(+0.62%)
Jan 06, 2021 13.34 13.42 12.77 12.77 4,173 -0.03(-0.23%)
Jan 05, 2021 12.71 13.06 12.71 12.80 4,312 +0.01(+0.12%)
Jan 04, 2021 13.28 13.33 12.68 12.78 18,387 -0.20(-1.56%)
Dec 31, 2020 12.98 12.98 12.98 19,645 +0.03(+0.23%)
Dec 30, 2020 13.73 13.73 12.74 12.95 19,645 +0.12(+0.92%)
Dec 29, 2020 13.37 13.37 12.57 12.84 17,628 -0.19(-1.48%)
Dec 28, 2020 13.11 13.16 12.40 13.03 20,343 +0.11(+0.88%)
Dec 24, 2020 12.61 13.43 12.61 12.92 23,394 +0.26(+2.03%)
Dec 23, 2020 12.31 13.69 12.24 12.66 33,139 -0.10(-0.77%)
Dec 22, 2020 12.48 12.99 12.38 12.76 43,383 +0.12(+0.94%)
Dec 21, 2020 12.30 12.69 12.28 12.64 52,921 +0.03(+0.23%)
Dec 18, 2020 12.60 13.10 12.18 12.61 154,040 -0.11(-0.85%)
Dec 17, 2020 12.46 12.88 12.18 12.72 168,219 +0.35(+2.79%)
Dec 16, 2020 12.62 12.81 11.99 12.37 80,407 -0.03(-0.24%)
Dec 15, 2020 11.87 12.83 11.86 12.40 78,227 +0.55(+4.67%)
Dec 14, 2020 11.99 12.02 11.76 11.85 15,376 +0.00(+0.00%)
Dec 11, 2020 11.43 12.13 11.43 11.85 2,531 +0.24(+2.04%)
Dec 10, 2020 11.36 11.63 11.24 11.61 40,796 +0.27(+2.35%)
Dec 09, 2020 11.36 11.36 11.11 11.35 2,910 +0.04(+0.35%)
Dec 08, 2020 11.54 11.54 11.28 11.31 4,225 -0.15(-1.29%)
Dec 07, 2020 11.28 11.61 11.23 11.45 15,776 +0.10(+0.87%)
Dec 04, 2020 11.11 11.43 11.11 11.36 23,192 +0.25(+2.22%)
Dec 03, 2020 11.16 11.16 11.11 11.11 1,548 -0.05(-0.44%)
Dec 02, 2020 10.88 11.16 10.88 11.16 20,298 +0.20(+1.85%)
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.