AMRB

American River Bankshares Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American River Bankshares AMRB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -3.33% 10.15 16:00:05
Close Price Low Price High Price Open Price Previous Close
10.15 9.95 10.15 10.10 10.50
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3110.739.9510.551,753-0.16-1.55%
1 Month10.0011.239.7610.412,3110.151.5%
3 Months10.6511.237.5510.313,992-0.50-4.69%
6 Months9.1711.507.5510.004,0610.9810.69%
1 Year13.3216.4297.5513.066,220-3.17-23.8%
3 Years12.9717.727.5514.037,123-2.82-21.74%
5 Years9.36317.727.5513.349,7480.7878.41%

AMRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 10.15 -0.50 -4.69% 10.10 10.15 9.95 20,461
Sep 17 2020 10.65 0.21 2.01% 10.41 10.73 10.00 5,070
Sep 16 2020 10.44 -0.02 -0.19% 10.46 10.46 10.405 278
Sep 15 2020 10.46 -0.08 -0.76% 10.48 10.50 10.41 1,424
Sep 14 2020 10.54 0.14 1.35% 10.48 10.67 10.23 1,081
Sep 11 2020 10.40 -0.12 -1.14% 10.31 10.46 10.25 1,241
Sep 10 2020 10.52 0.37 3.65% 10.53 10.5564 10.10 4,304
Sep 09 2020 10.15 -0.21 -2.03% 10.43 10.98 10.1029 2,418
Sep 08 2020 10.36 -0.87 -7.75% 10.99 10.99 10.36 3,580
Sep 04 2020 11.23 0.72 6.85% 10.62 11.23 10.21 151
Sep 03 2020 10.51 -0.49 -4.45% 10.70 11.125 10.50 7,999
Sep 02 2020 11.00 0.60 5.77% 10.34 11.00 10.34 1,415
Sep 01 2020 10.40 0.54 5.48% 9.88 10.43 9.76 6,832
Aug 31 2020 9.86 -0.35 -3.43% 10.07 10.07 9.86 1,987
Aug 28 2020 10.21 0.14 1.39% 9.86 10.25 9.86 2,305
Aug 27 2020 10.07 0.10 1.0% 10.00 10.07 9.97 941
Aug 26 2020 9.97 -0.26 -2.54% 10.04 10.04 9.97 309
Aug 25 2020 10.23 0.25 2.51% 10.04 10.23 10.04 1,260
Aug 24 2020 9.98 -0.27 -2.63% 10.08 10.08 9.97 713
Aug 21 2020 10.25 0.25 2.5% 10.00 10.25 10.00 1,489
Aug 20 2020 10.00 -0.27 -2.63% 10.17 10.17 10.00 262
Aug 19 2020 10.27 0.10 0.98% 10.10 10.27 10.09 976
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.