Stock Quote

American River Bkshs (NQ: AMRB )

19.81 USD +0.05 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 19.99 20.00 19.57 19.81 78,499 +0.05(+0.25%)
May 13, 2021 19.57 20.00 18.28 19.76 77,466 +0.26(+1.33%)
May 12, 2021 19.94 19.94 19.50 19.50 4,733 -0.37(-1.86%)
May 11, 2021 19.65 19.87 19.65 19.87 595 +0.23(+1.17%)
May 10, 2021 20.00 20.03 19.63 19.64 54,225 -0.36(-1.80%)
May 07, 2021 19.99 20.00 19.95 20.00 27,812 +0.12(+0.60%)
May 06, 2021 19.94 20.00 19.88 19.88 45,507 -0.07(-0.35%)
May 05, 2021 19.94 20.03 19.85 19.95 10,195 +0.18(+0.91%)
May 04, 2021 19.98 19.98 19.77 19.77 3,358 -0.26(-1.30%)
May 03, 2021 20.14 20.14 19.89 20.03 7,484 +0.30(+1.52%)
Apr 30, 2021 20.01 20.06 19.69 19.73 34,900 -0.44(-2.18%)
Apr 29, 2021 20.05 20.17 19.94 20.17 119,029 +0.18(+0.90%)
Apr 28, 2021 19.86 20.00 19.81 19.99 39,519 +0.13(+0.65%)
Apr 27, 2021 19.98 20.00 19.60 19.86 54,835 -0.10(-0.50%)
Apr 26, 2021 19.87 20.10 19.87 19.96 45,610 +0.06(+0.30%)
Apr 23, 2021 19.59 20.00 19.59 19.90 130,300 +0.20(+1.02%)
Apr 22, 2021 19.31 19.75 19.31 19.70 102,636 +0.05(+0.25%)
Apr 21, 2021 19.30 19.77 19.30 19.65 197,553 +0.34(+1.76%)
Apr 20, 2021 20.00 20.00 18.77 19.31 125,523 -0.59(-2.96%)
Apr 19, 2021 20.00 21.08 19.90 19.90 302,261 +3.55(+21.71%)
Apr 16, 2021 16.10 16.35 16.10 16.35 800 +0.21(+1.27%)
Apr 15, 2021 16.14 16.14 16.14 16.14 673 -0.12(-0.71%)
Apr 14, 2021 15.99 16.26 15.99 16.26 813 +0.27(+1.66%)
Apr 13, 2021 15.96 16.48 15.73 15.99 1,253 +0.17(+1.11%)
Apr 12, 2021 16.13 16.13 15.79 15.82 3,067 -0.78(-4.70%)
Apr 09, 2021 16.55 16.60 16.55 16.60 600 +0.15(+0.91%)
Apr 08, 2021 16.36 16.72 16.35 16.45 3,465 +0.15(+0.92%)
Apr 07, 2021 16.68 16.68 16.21 16.30 2,176 -0.15(-0.91%)
Apr 06, 2021 16.38 16.50 16.35 16.45 1,046 -0.30(-1.79%)
Apr 05, 2021 16.20 17.24 16.20 16.75 11,117 +0.70(+4.36%)
Apr 01, 2021 16.03 16.05 16.01 16.05 600 -0.26(-1.59%)
Mar 31, 2021 16.07 16.69 15.92 16.31 9,943 -0.05(-0.31%)
Mar 30, 2021 16.10 16.66 16.10 16.36 1,044 +0.22(+1.36%)
Mar 29, 2021 16.75 16.80 15.99 16.14 5,921 -0.61(-3.64%)
Mar 26, 2021 16.55 16.75 16.33 16.75 4,300 +0.33(+2.01%)
Mar 25, 2021 16.17 16.71 16.08 16.42 9,030 +0.33(+2.05%)
Mar 24, 2021 15.94 16.09 15.34 16.09 469,759 -0.02(-0.12%)
Mar 23, 2021 15.26 16.29 15.18 16.11 3,981 +0.22(+1.38%)
Mar 22, 2021 15.94 16.26 15.84 15.89 4,294 -0.11(-0.69%)
Mar 19, 2021 15.56 16.82 15.52 16.00 12,600 +0.29(+1.88%)
Mar 18, 2021 15.35 16.23 14.45 15.71 3,910 +0.23(+1.52%)
Mar 17, 2021 14.91 15.47 14.39 15.47 3,193 +0.69(+4.70%)
Mar 16, 2021 15.00 15.00 14.56 14.78 5,557 -0.21(-1.43%)
Mar 15, 2021 15.02 15.20 14.99 14.99 3,541 -0.06(-0.40%)
Mar 12, 2021 15.10 15.25 14.79 15.05 11,500 +0.04(+0.27%)
Mar 11, 2021 15.01 15.14 15.01 15.01 3,635 +0.01(+0.07%)
Mar 10, 2021 15.13 15.13 14.98 15.00 14,959 -0.10(-0.66%)
Mar 09, 2021 15.14 15.15 15.00 15.10 12,756 -0.05(-0.33%)
Mar 08, 2021 15.15 15.15 14.83 15.15 15,917 +0.15(+1.00%)
Mar 05, 2021 14.55 15.25 14.55 15.00 1,600 +0.02(+0.13%)
Mar 04, 2021 14.99 15.02 14.92 14.98 2,681 -0.01(-0.07%)
Mar 03, 2021 14.86 15.00 14.27 14.99 7,314 -0.18(-1.19%)
Mar 02, 2021 15.17 15.17 15.17 112 +0.00(+0.00%)
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.