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, 2019 12.94 13.02 12.68 12.68 5,420 -0.34(-2.59%)
Jul 30, 2019 12.93 13.02 12.78 13.02 1,895 +0.41(+3.21%)
Jul 29, 2019 12.62 12.95 12.62 12.62 1,861 -0.11(-0.83%)
Jul 26, 2019 12.95 13.05 12.67 12.72 3,856 -0.14(-1.12%)
Jul 25, 2019 12.68 12.92 12.63 12.87 831 +0.06(+0.45%)
Jul 24, 2019 12.71 12.94 12.71 12.81 1,090 +0.03(+0.23%)
Jul 23, 2019 12.78 12.78 12.78 256 +0.00(+0.00%)
Jul 22, 2019 12.62 13.01 12.62 12.78 4,411 +0.14(+1.14%)
Jul 19, 2019 12.62 12.68 12.62 12.64 6,566 -0.01(-0.08%)
Jul 18, 2019 12.47 12.77 12.47 12.65 11,673 +0.27(+2.17%)
Jul 17, 2019 12.07 12.41 12.07 12.38 3,601 +0.31(+2.54%)
Jul 16, 2019 11.86 12.07 11.86 12.07 21,177 +0.21(+1.78%)
Jul 15, 2019 11.88 11.92 11.80 11.86 14,929 +0.01(+0.08%)
Jul 12, 2019 11.98 11.98 11.80 11.85 61,908 +0.11(+0.90%)
Jul 11, 2019 11.81 11.97 11.64 11.74 2,581 -0.09(-0.73%)
Jul 10, 2019 11.65 11.83 11.63 11.83 1,608 +0.12(+1.07%)
Jul 09, 2019 11.71 11.71 11.71 7 +0.00(+0.00%)
Jul 08, 2019 11.86 11.86 11.71 11.71 456 -0.10(-0.81%)
Jul 05, 2019 11.67 11.80 11.63 11.80 3,543 +0.02(+0.16%)
Jul 03, 2019 11.61 11.88 11.61 11.78 625 +0.15(+1.32%)
Jul 02, 2019 11.66 11.67 11.63 11.63 2,195 +0.08(+0.66%)
Jul 01, 2019 11.99 11.99 11.55 11.55 41,044 -0.21(-1.79%)
Jun 28, 2019 11.82 11.99 11.76 11.76 43,565 -0.01(-0.08%)
Jun 27, 2019 11.76 11.98 11.76 11.77 1,326 -0.08(-0.65%)
Jun 26, 2019 11.85 12.05 11.85 11.85 1,862 -0.22(-1.83%)
Jun 25, 2019 11.72 12.08 11.72 12.07 10,570 +0.27(+2.28%)
Jun 24, 2019 11.99 12.14 11.80 11.80 65,286 -0.14(-1.20%)
Jun 21, 2019 11.89 12.09 11.75 11.95 7,504 +0.26(+2.22%)
Jun 20, 2019 11.98 12.29 11.68 11.69 44,495 -0.27(-2.25%)
Jun 19, 2019 11.99 12.04 11.90 11.96 44,107 -0.18(-1.50%)
Jun 18, 2019 11.96 12.14 11.96 12.14 890 -0.09(-0.71%)
Jun 17, 2019 11.95 12.22 11.83 12.22 5,076 +0.35(+2.99%)
Jun 14, 2019 11.89 12.29 11.85 11.87 1,771 -0.08(-0.64%)
Jun 13, 2019 11.99 12.11 11.91 11.95 7,238 +0.10(+0.81%)
Jun 12, 2019 11.90 12.02 11.85 11.85 10,070 +0.01(+0.08%)
Jun 11, 2019 11.85 11.99 11.84 11.84 675 -0.09(-0.72%)
Jun 10, 2019 12.09 12.29 11.85 11.93 8,668 -0.33(-2.70%)
Jun 07, 2019 12.19 12.26 12.19 12.26 208 +0.36(+3.02%)
Jun 06, 2019 11.87 12.28 11.87 11.90 2,365 +0.31(+2.65%)
Jun 05, 2019 12.28 12.38 11.59 11.59 5,439 -0.69(-5.62%)
Jun 04, 2019 12.04 12.28 12.04 12.28 726 +0.24(+1.99%)
Jun 03, 2019 12.04 12.04 11.99 12.04 2,062 +0.05(+0.40%)
May 31, 2019 11.89 11.99 11.89 11.99 8,963 +0.00(+0.00%)
May 30, 2019 11.79 11.99 11.79 11.99 19,832 +0.04(+0.36%)
May 29, 2019 11.99 11.99 11.93 11.95 4,371 -0.33(-2.70%)
May 28, 2019 11.96 12.28 11.66 12.28 544 +0.52(+4.40%)
May 24, 2019 11.76 11.76 11.76 11.76 312 +0.06(+0.49%)
May 23, 2019 11.71 11.71 11.71 11.71 364 -0.50(-4.09%)
May 22, 2019 11.90 12.20 11.90 12.20 340 +0.39(+3.33%)
May 21, 2019 11.81 12.00 11.81 11.81 1,526 -0.23(-1.91%)
May 20, 2019 11.90 12.12 11.57 12.04 5,380 -0.24(-1.95%)
May 17, 2019 12.28 12.28 12.28 12.28 104 -0.41(-3.24%)
May 16, 2019 12.69 12.69 12.69 12.69 380 +0.22(+1.76%)
May 15, 2019 12.23 12.47 12.23 12.47 1,852 +0.35(+2.92%)
May 14, 2019 12.12 12.12 12.12 12.12 456 +0.11(+0.89%)
May 13, 2019 11.66 12.01 11.66 12.01 1,178 -0.41(-3.28%)
May 10, 2019 12.42 12.42 12.42 104 +0.00(+0.00%)
May 09, 2019 12.42 12.42 12.42 15 +0.00(+0.00%)
May 08, 2019 12.29 12.42 12.29 12.42 800 -0.01(-0.12%)
May 07, 2019 12.43 12.43 12.43 122 +0.00(+0.00%)
May 06, 2019 12.28 12.71 12.28 12.43 3,136 +0.12(+1.01%)
May 03, 2019 12.80 12.80 12.31 12.31 416 -0.05(-0.43%)
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.