Stock Quote

American River Bkshs (NQ: AMRB )

18.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 18.65 19.06 18.65 18.90 6,013 +0.24(+1.29%)
Jul 27, 2021 18.77 18.80 18.66 18.66 2,475 -0.10(-0.53%)
Jul 26, 2021 19.00 19.02 18.76 18.76 2,777 +0.06(+0.32%)
Jul 23, 2021 18.41 18.72 17.68 18.70 14,712 +0.19(+1.03%)
Jul 22, 2021 18.52 18.55 18.44 18.51 1,629 -0.37(-1.96%)
Jul 21, 2021 19.45 19.45 18.88 18.88 3,905 -0.12(-0.63%)
Jul 20, 2021 18.95 19.03 18.34 19.00 48,851 +0.80(+4.40%)
Jul 19, 2021 17.99 18.33 17.81 18.20 14,894 +0.20(+1.11%)
Jul 16, 2021 18.33 18.41 18.00 18.00 2,269 -0.46(-2.49%)
Jul 15, 2021 18.18 18.46 18.10 18.46 8,254 +0.21(+1.15%)
Jul 14, 2021 18.25 18.25 18.05 18.25 10,596 +0.25(+1.39%)
Jul 13, 2021 18.10 18.10 17.61 18.00 10,149 +0.00(+0.00%)
Jul 12, 2021 17.90 18.00 17.88 18.00 2,438 -0.02(-0.11%)
Jul 09, 2021 17.98 18.02 17.85 18.02 1,272 +0.46(+2.62%)
Jul 08, 2021 17.47 17.68 17.47 17.56 2,527 -0.07(-0.40%)
Jul 07, 2021 17.63 17.63 17.63 17.63 284 -0.04(-0.23%)
Jul 06, 2021 17.70 17.85 17.67 17.67 829 -0.48(-2.64%)
Jul 02, 2021 18.36 18.36 17.99 18.15 14,919 -0.27(-1.47%)
Jul 01, 2021 18.21 18.43 18.18 18.42 41,522 +0.44(+2.45%)
Jun 30, 2021 18.00 18.15 17.91 17.98 5,623 +0.05(+0.28%)
Jun 29, 2021 17.71 17.93 17.71 17.93 1,820 +0.32(+1.82%)
Jun 28, 2021 17.87 17.87 17.56 17.61 6,040 +0.04(+0.23%)
Jun 25, 2021 17.92 18.16 17.51 17.57 37,713 -0.40(-2.23%)
Jun 24, 2021 18.21 18.21 17.77 17.97 6,958 +0.10(+0.56%)
Jun 23, 2021 17.73 17.88 17.72 17.87 7,093 +0.02(+0.11%)
Jun 22, 2021 18.55 18.55 17.70 17.85 26,383 +0.26(+1.48%)
Jun 21, 2021 17.42 17.70 17.40 17.59 6,839 +0.36(+2.09%)
Jun 18, 2021 17.26 17.42 17.23 17.23 12,033 -0.46(-2.60%)
Jun 17, 2021 18.00 18.00 17.63 17.69 8,683 -0.24(-1.34%)
Jun 16, 2021 18.09 18.24 17.93 17.93 24,394 -0.27(-1.48%)
Jun 15, 2021 18.22 18.50 18.18 18.20 7,806 +0.15(+0.83%)
Jun 14, 2021 18.28 18.28 18.05 18.05 1,224 -0.45(-2.43%)
Jun 11, 2021 18.60 18.63 18.50 18.50 1,396 -0.09(-0.48%)
Jun 10, 2021 18.98 18.98 18.54 18.59 10,208 -0.21(-1.12%)
Jun 09, 2021 19.21 19.29 18.80 18.80 11,116 -0.41(-2.13%)
Jun 08, 2021 19.18 19.39 19.18 19.21 6,611 -0.19(-0.98%)
Jun 07, 2021 19.40 19.40 19.40 19.40 1,030 +0.09(+0.47%)
Jun 04, 2021 19.16 19.32 19.05 19.31 2,802 +0.25(+1.31%)
Jun 03, 2021 19.06 19.06 19.06 19.06 155 -0.09(-0.47%)
Jun 02, 2021 19.18 19.22 19.15 19.15 2,251 +0.06(+0.31%)
Jun 01, 2021 19.25 19.25 19.09 19.09 3,403 -0.17(-0.88%)
May 28, 2021 19.00 19.26 18.89 19.26 4,454 +0.29(+1.53%)
May 27, 2021 18.65 19.09 18.65 18.97 3,134 +0.24(+1.28%)
May 26, 2021 18.50 18.92 18.50 18.73 3,721 +0.37(+2.02%)
May 25, 2021 19.25 19.38 18.36 18.36 10,694 -1.25(-6.37%)
May 24, 2021 19.53 19.70 19.26 19.61 5,998 -0.12(-0.61%)
May 21, 2021 19.49 19.97 19.49 19.73 16,259 +0.19(+0.97%)
May 20, 2021 19.45 19.55 19.21 19.54 12,733 -0.06(-0.31%)
May 19, 2021 19.65 19.69 19.24 19.60 30,855 -0.30(-1.51%)
May 18, 2021 20.00 20.04 19.79 19.90 46,812 -0.10(-0.50%)
May 17, 2021 19.82 20.00 19.82 20.00 73,839 +0.19(+0.96%)
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%)
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.