FinancialContent is the trusted provider of stock market information to the media industry.
American River Bkshs (NQ: AMRB)
14.93 USD  +0.06 (+0.40%)
Streaming Delayed Price  /  Updated: 2:01 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 24, 2020 14.95 14.95 14.87 14.87 1,600 -0.08(-0.54%)
Jan 23, 2020 14.85 14.95 14.85 14.95 1,213 +0.12(+0.81%)
Jan 22, 2020 14.83 14.83 14.83 14.83 585 +0.03(+0.20%)
Jan 21, 2020 14.77 14.80 14.77 14.80 2,376 +0.03(+0.20%)
Jan 17, 2020 14.77 14.77 14.77 26 +0.00(+0.00%)
Jan 16, 2020 14.77 14.77 14.77 14.77 638 -0.05(-0.34%)
Jan 15, 2020 14.94 14.95 14.82 14.82 7,087 -0.10(-0.67%)
Jan 14, 2020 14.92 14.97 14.90 14.92 13,061 -0.04(-0.26%)
Jan 13, 2020 15.10 15.10 14.96 14.96 574 +0.01(+0.10%)
Jan 10, 2020 14.94 14.94 14.94 14.94 600 +0.04(+0.29%)
Jan 09, 2020 15.09 15.10 14.90 14.90 10,768 -0.10(-0.67%)
Jan 08, 2020 15.00 15.00 15.00 15.00 727 +0.01(+0.07%)
Jan 07, 2020 15.15 15.15 14.99 14.99 791 +0.12(+0.81%)
Jan 06, 2020 14.91 14.91 14.87 14.87 6,115 -0.03(-0.20%)
Jan 03, 2020 15.15 15.15 14.90 14.90 1,900 -0.32(-2.10%)
Jan 02, 2020 14.87 15.22 14.87 15.22 8,863 +0.35(+2.35%)
Dec 31, 2019 15.00 15.00 14.87 14.87 1,700 +0.01(+0.07%)
Dec 30, 2019 15.00 15.20 14.86 14.86 17,540 -0.21(-1.39%)
Dec 27, 2019 15.07 15.07 15.07 15.07 600 +0.02(+0.12%)
Dec 24, 2019 15.05 15.05 15.05 0 +0.21(+1.42%)
Dec 23, 2019 15.07 15.15 14.82 14.84 4,399 -0.18(-1.20%)
Dec 20, 2019 15.17 15.50 15.01 15.02 17,700 -0.14(-0.92%)
Dec 19, 2019 15.25 15.25 15.16 15.16 2,151 +0.15(+1.00%)
Dec 18, 2019 15.25 15.25 15.01 15.01 11,553 -0.24(-1.57%)
Dec 17, 2019 14.75 15.25 14.70 15.25 215,999 +0.50(+3.39%)
Dec 16, 2019 14.76 14.78 14.75 14.75 1,109 -0.05(-0.34%)
Dec 13, 2019 14.71 14.80 14.71 14.80 1,200 -0.00(-0.00%)
Dec 12, 2019 14.80 14.80 14.80 14.80 261 +0.10(+0.68%)
Dec 11, 2019 13.75 15.00 13.75 14.70 1,619 +0.00(+0.00%)
Dec 10, 2019 14.70 14.70 14.70 14.70 3,787 -0.02(-0.14%)
Dec 09, 2019 14.75 15.00 14.72 14.72 10,619 +0.01(+0.07%)
Dec 06, 2019 15.00 15.00 14.71 14.71 9,100 -0.44(-2.90%)
Dec 05, 2019 15.15 15.15 15.15 108 +0.00(+0.00%)
Dec 04, 2019 15.50 15.50 14.77 15.15 2,110 +0.41(+2.78%)
Dec 03, 2019 15.50 15.50 14.74 14.74 2,248 -0.76(-4.90%)
Dec 02, 2019 15.65 15.69 14.94 15.50 2,980 +0.00(+0.00%)
Nov 29, 2019 15.49 15.50 15.30 15.50 1,000 +0.55(+3.68%)
Nov 27, 2019 14.95 14.95 14.95 124 +0.00(+0.00%)
Nov 26, 2019 14.82 15.99 14.69 14.95 41,863 +0.11(+0.78%)
Nov 25, 2019 14.90 14.90 14.73 14.84 7,125 -0.04(-0.30%)
Nov 22, 2019 14.65 14.88 14.65 14.88 12,100 +0.28(+1.92%)
Nov 21, 2019 14.75 14.75 14.50 14.60 1,781 +0.20(+1.39%)
Nov 20, 2019 14.31 14.88 14.06 14.40 7,292 -0.25(-1.71%)
Nov 19, 2019 14.60 14.65 14.60 14.65 246,534 +0.15(+1.03%)
Nov 18, 2019 14.62 14.62 14.50 14.50 2,817 -0.15(-1.02%)
Nov 15, 2019 14.65 14.74 14.65 14.65 1,000 +0.02(+0.14%)
Nov 14, 2019 14.63 14.63 14.63 14.63 485 +0.01(+0.07%)
Nov 13, 2019 14.66 14.66 14.50 14.62 1,042 -0.01(-0.07%)
Nov 12, 2019 14.63 14.63 14.63 14.63 429 +0.04(+0.29%)
Nov 11, 2019 14.59 14.59 14.59 14.59 700 -0.06(-0.42%)
Nov 08, 2019 14.65 14.65 14.65 94 +0.00(+0.00%)
Nov 07, 2019 14.65 14.65 14.65 14.65 449 +0.15(+1.03%)
Nov 06, 2019 14.50 14.50 14.50 14.50 282 -0.25(-1.69%)
Nov 05, 2019 14.55 14.75 14.55 14.75 1,326 +0.00(+0.00%)
Nov 04, 2019 14.75 14.75 14.75 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.