ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blue Ridge Bankshare (NY: BRBS )

2.770 -0.010 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 2.750 2.810 2.750 2.770 40,035 -0.01(-0.36%)
Jul 24, 2024 2.770 2.830 2.750 2.780 177,873 +0.02(+0.72%)
Jul 23, 2024 2.810 2.830 2.750 2.760 175,836 -0.05(-1.78%)
Jul 22, 2024 2.900 2.920 2.770 2.810 121,864 -0.12(-4.10%)
Jul 19, 2024 2.780 2.980 2.770 2.930 153,581 +0.16(+5.78%)
Jul 18, 2024 2.810 2.922 2.770 2.770 80,573 -0.04(-1.42%)
Jul 17, 2024 2.870 2.900 2.810 2.810 99,869 -0.10(-3.44%)
Jul 16, 2024 2.730 2.920 2.730 2.910 158,411 +0.18(+6.59%)
Jul 15, 2024 2.770 2.820 2.720 2.730 170,728 -0.01(-0.36%)
Jul 12, 2024 2.730 2.790 2.710 2.740 129,703 +0.00(+0.00%)
Jul 11, 2024 2.750 2.792 2.700 2.740 221,149 +0.07(+2.62%)
Jul 10, 2024 2.690 2.710 2.670 2.670 158,267 +0.00(+0.00%)
Jul 09, 2024 2.620 2.730 2.620 2.670 181,394 +0.05(+1.91%)
Jul 08, 2024 2.710 2.710 2.620 2.620 151,025 -0.08(-2.96%)
Jul 05, 2024 2.750 2.756 2.700 2.700 146,325 -0.05(-1.82%)
Jul 03, 2024 2.750 2.770 2.720 2.750 73,471 +0.00(+0.00%)
Jul 02, 2024 2.840 2.850 2.720 2.750 283,733 -0.10(-3.51%)
Jul 01, 2024 2.730 2.890 2.630 2.850 728,772 +0.24(+9.20%)
Jun 28, 2024 2.840 2.899 2.610 2.610 2,732,318 -0.24(-8.42%)
Jun 27, 2024 2.770 2.910 2.660 2.850 209,324 +0.10(+3.64%)
Jun 26, 2024 2.720 2.860 2.720 2.750 275,786 +0.02(+0.73%)
Jun 25, 2024 2.810 2.830 2.730 2.730 111,752 -0.07(-2.50%)
Jun 24, 2024 2.860 2.930 2.780 2.800 177,251 -0.03(-1.06%)
Jun 21, 2024 2.870 2.910 2.750 2.830 202,744 -0.03(-1.05%)
Jun 20, 2024 2.860 2.940 2.820 2.860 153,106 +0.03(+1.06%)
Jun 18, 2024 2.950 2.956 2.820 2.830 79,140 -0.11(-3.74%)
Jun 17, 2024 2.970 2.970 2.810 2.940 123,168 -0.03(-1.01%)
Jun 14, 2024 2.940 3.000 2.850 2.970 67,728 -0.02(-0.67%)
Jun 13, 2024 2.980 2.990 2.930 2.990 31,646 +0.00(+0.00%)
Jun 12, 2024 3.100 3.140 2.910 2.990 88,391 -0.09(-2.92%)
Jun 11, 2024 2.970 3.080 2.850 3.080 89,297 +0.07(+2.33%)
Jun 10, 2024 2.900 3.100 2.890 3.010 83,588 +0.09(+3.08%)
Jun 07, 2024 3.000 3.020 2.870 2.920 44,460 -0.14(-4.58%)
Jun 06, 2024 3.100 3.125 2.910 3.060 52,593 -0.10(-3.16%)
Jun 05, 2024 2.910 3.180 2.880 3.160 67,573 +0.23(+7.85%)
Jun 04, 2024 2.920 2.970 2.800 2.930 53,145 -0.04(-1.35%)
Jun 03, 2024 2.960 3.090 2.910 2.970 71,312 +0.07(+2.41%)
May 31, 2024 3.040 3.040 2.900 2.900 126,672 -0.12(-3.97%)
May 30, 2024 2.860 3.070 2.850 3.020 50,819 +0.17(+5.96%)
May 29, 2024 2.950 3.020 2.850 2.850 96,685 -0.14(-4.68%)
May 28, 2024 2.970 3.095 2.910 2.990 64,368 -0.02(-0.66%)
May 24, 2024 3.030 3.070 2.920 3.010 74,294 +0.01(+0.33%)
May 23, 2024 3.030 3.050 2.985 3.000 96,562 -0.08(-2.60%)
May 22, 2024 3.070 3.090 2.970 3.080 97,190 +0.02(+0.65%)
May 21, 2024 3.120 3.120 2.970 3.060 97,001 +0.01(+0.33%)
May 20, 2024 2.980 3.110 2.910 3.050 103,895 +0.03(+0.99%)
May 17, 2024 2.900 3.099 2.891 3.020 92,425 +0.12(+4.14%)
May 16, 2024 2.800 2.900 2.680 2.900 58,253 +0.11(+3.94%)
May 15, 2024 2.680 2.930 2.640 2.790 140,671 +0.11(+4.10%)
May 14, 2024 2.660 2.693 2.630 2.680 20,085 +0.01(+0.37%)
May 13, 2024 2.720 2.720 2.600 2.670 17,444 +0.00(+0.00%)
May 10, 2024 2.740 2.740 2.560 2.670 49,351 -0.07(-2.55%)
May 09, 2024 2.640 2.760 2.630 2.740 65,158 +0.09(+3.40%)
May 08, 2024 2.620 2.690 2.540 2.650 61,291 +0.06(+2.32%)
May 07, 2024 2.610 2.630 2.550 2.590 31,215 -0.01(-0.38%)
May 06, 2024 2.650 2.690 2.540 2.600 27,197 -0.05(-1.89%)
May 03, 2024 2.680 2.700 2.590 2.650 26,839 -0.02(-0.75%)
May 02, 2024 2.550 2.690 2.510 2.670 100,046 +0.15(+5.95%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.