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 (%)
Nov 30, 2017 15.10 15.16 15.04 15.04 1,873 -0.01(-0.07%)
Nov 29, 2017 15.03 15.05 14.96 15.05 4,107 -0.08(-0.51%)
Nov 28, 2017 14.96 15.13 14.96 15.13 633 +0.08(+0.51%)
Nov 27, 2017 15.05 15.05 15.05 15.05 301 -0.05(-0.33%)
Nov 24, 2017 14.96 15.10 14.96 15.10 1,204 +0.00(+0.00%)
Nov 22, 2017 15.11 15.11 15.10 15.10 1,941 -0.01(-0.07%)
Nov 21, 2017 14.93 15.11 14.93 15.11 23,442 +0.18(+1.21%)
Nov 20, 2017 14.75 15.02 14.75 14.93 32,905 -0.01(-0.07%)
Nov 17, 2017 14.92 14.94 14.75 14.94 3,382 -0.05(-0.33%)
Nov 16, 2017 15.00 15.00 14.94 14.99 66,537 +0.03(+0.20%)
Nov 15, 2017 15.00 15.15 14.96 14.96 5,863 -0.04(-0.24%)
Nov 14, 2017 15.15 15.15 15.00 15.00 337 -0.19(-1.28%)
Nov 13, 2017 14.99 15.19 14.91 15.19 34,847 +0.22(+1.47%)
Nov 10, 2017 15.00 15.01 14.96 14.97 27,053 -0.01(-0.07%)
Nov 09, 2017 14.97 14.98 14.97 14.98 10,308 -0.02(-0.13%)
Nov 08, 2017 14.93 15.00 14.90 15.00 6,324 +0.05(+0.33%)
Nov 07, 2017 14.95 14.95 14.95 14.95 2,175 -0.09(-0.60%)
Nov 06, 2017 14.95 15.11 14.95 15.04 4,532 +0.09(+0.60%)
Nov 03, 2017 14.94 15.03 14.94 14.95 994 +0.02(+0.13%)
Nov 02, 2017 15.19 15.19 14.90 14.93 169,903 -0.17(-1.13%)
Nov 01, 2017 14.96 15.18 14.96 15.10 1,543 -0.10(-0.66%)
Oct 31, 2017 15.00 15.25 14.98 15.20 15,614 +0.14(+0.93%)
Oct 30, 2017 14.98 15.16 14.98 15.06 3,486 +0.16(+1.07%)
Oct 27, 2017 14.78 15.02 14.78 14.90 6,602 +0.20(+1.36%)
Oct 26, 2017 14.69 14.75 14.69 14.70 2,484 +0.10(+0.69%)
Oct 25, 2017 14.60 14.63 14.59 14.60 2,756 +0.08(+0.52%)
Oct 24, 2017 14.45 14.55 14.45 14.53 4,464 +0.08(+0.52%)
Oct 23, 2017 14.35 14.52 14.35 14.45 2,410 +0.10(+0.70%)
Oct 20, 2017 14.35 14.35 14.27 14.35 3,437 -0.15(-1.03%)
Oct 19, 2017 14.54 14.54 14.23 14.50 3,064 -0.38(-2.57%)
Oct 18, 2017 14.50 14.88 14.31 14.88 876 +0.22(+1.51%)
Oct 17, 2017 14.66 14.89 14.63 14.66 3,016 -0.33(-2.20%)
Oct 16, 2017 15.00 15.00 14.99 14.99 1,699 -0.01(-0.07%)
Oct 13, 2017 15.11 15.11 15.00 15.00 1,109 -0.14(-0.92%)
Oct 12, 2017 15.06 15.33 15.06 15.14 1,568 -0.28(-1.82%)
Oct 11, 2017 15.38 15.55 15.38 15.42 4,961 +0.30(+1.98%)
Oct 10, 2017 15.35 15.35 15.12 15.12 1,731 -0.34(-2.20%)
Oct 09, 2017 14.23 15.69 14.04 15.46 30,422 +1.25(+8.80%)
Oct 06, 2017 14.26 14.26 14.21 14.21 1,149 -0.05(-0.35%)
Oct 04, 2017 14.26 14.26 14.26 66 -0.37(-2.53%)
Oct 03, 2017 14.47 14.75 14.46 14.63 14,133 +0.51(+3.61%)
Oct 02, 2017 14.15 14.18 13.95 14.12 14,643 +0.28(+2.02%)
Sep 29, 2017 14.42 14.42 13.83 13.84 3,880 -0.31(-2.19%)
Sep 28, 2017 13.91 14.49 13.91 14.15 5,073 +0.26(+1.87%)
Sep 27, 2017 13.75 13.89 13.73 13.89 28,362 +0.19(+1.39%)
Sep 26, 2017 13.67 13.74 13.66 13.70 23,619 +0.05(+0.37%)
Sep 25, 2017 13.57 13.69 13.53 13.65 76,078 +0.09(+0.66%)
Sep 22, 2017 13.45 13.56 13.45 13.56 16,950 +0.13(+0.97%)
Sep 21, 2017 13.37 13.44 13.37 13.43 1,346 -0.02(-0.15%)
Sep 20, 2017 13.31 13.48 13.29 13.45 6,210 +0.18(+1.36%)
Sep 19, 2017 13.22 13.36 13.21 13.27 6,576 +0.05(+0.38%)
Sep 18, 2017 12.97 13.27 12.97 13.22 11,780 -0.05(-0.38%)
Sep 15, 2017 13.13 13.27 13.13 13.27 4,950 +0.14(+1.07%)
Sep 14, 2017 13.14 13.19 13.13 13.13 1,485 +0.00(+0.00%)
Sep 13, 2017 13.13 13.29 13.13 13.13 3,040 -0.01(-0.08%)
Sep 12, 2017 13.11 13.15 13.11 13.14 3,823 -0.03(-0.23%)
Sep 11, 2017 13.11 13.18 13.11 13.17 1,935 +0.06(+0.46%)
Sep 08, 2017 13.11 13.11 13.10 13.11 1,750 -0.01(-0.08%)
Sep 07, 2017 13.20 13.20 13.10 13.12 7,450 -0.09(-0.68%)
Sep 06, 2017 13.21 13.40 13.20 13.21 1,515 -0.10(-0.75%)
Sep 05, 2017 13.21 13.31 13.20 13.31 1,896 -0.09(-0.67%)
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.