American River Bankshares Historical Data - AMRB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
American River Bankshares AMRB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.2899 2.03% 14.59 14.60 14.33 14.55 14.3001 16:00:14
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week13.7514.813.7514.31435k0.846.11%
1 Month13.5614.813.0913.85218k1.037.60%
3 Months13.514.812.4713.36389k1.098.07%
6 Months13.0514.812.0412.92628k1.5411.80%
1 Year15.479917.7210.513.27176k-0.8899-5.75%
3 Years10.869817.7210.514.489711k3.720234.23%
5 Years9.2617.729.112.651111k5.3357.56%

AMRB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201914.59+0.29+2.03%14.3314.603,244
Oct 17 201914.3001-0.20-1.38%14.3014.801,317
Oct 16 201914.50+0.35+2.47%13.9014.508,919
Oct 15 201914.15-0.05-0.35%14.1514.15364
Oct 14 201914.20-0.03-0.21%14.0014.384,603
Oct 11 201914.23+0.63+4.63%13.7514.236,230
Oct 10 201913.60-0.41-2.93%13.6014.1438,637
Oct 09 201914.01+0.26+1.89%13.7514.0110,423
Oct 08 201913.75-0.10-0.72%13.7514.0024,096
Oct 07 201913.85-0.15-1.07%13.8514.155,600
Oct 04 201914.00+0.37+2.71%13.5814.006,714
Oct 03 201913.63+0.54+4.13%13.4013.637,411
Oct 02 201913.09-0.71-5.14%13.0913.801,514
Oct 01 201913.80-0.13-0.93%13.6013.8023,208
Sep 30 201913.93+0.13+0.94%13.9313.93177
Sep 27 201913.80+0.30+2.22%13.5013.9017,446
Sep 26 201913.500.000.00%13.5013.500
Sep 25 201913.50-0.05-0.37%13.5013.51695
Sep 24 201913.550.000.00%13.5513.554
Sep 23 201913.55-0.08-0.59%13.5513.982,987
See More Historical Prices »


Your Recent History
NASDAQ
AMRB
American R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.