American River Bankshares Historical Data - AMRB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
American River Bankshares AMRB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.24 0.00 0.00 0.00 9.24 10:01:45
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.209.298.148.772,4390.040.43%
1 Month12.0512.808.009.393,556-2.81-23.32%
3 Months14.9216.4298.0013.255,088-5.68-38.07%
6 Months14.0016.4298.0014.388,145-4.76-34.0%
1 Year13.397516.4298.0013.638,147-4.16-31.03%
3 Years14.785417.728.0014.418,740-5.55-37.51%
5 Years9.609917.728.0013.1310,383-0.3699-3.85%

AMRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 9.24 1.10 13.51% 8.87 9.24 8.525 849
Apr 03 2020 8.14 -0.86 -9.56% 9.00 9.00 8.14 2,289
Apr 02 2020 9.00 0.34 3.93% 8.66 9.29 8.66 1,636
Apr 01 2020 8.6596 -0.22 -2.43% 8.62 8.6596 8.62 441
Mar 31 2020 8.875 -0.42 -4.47% 9.20 9.29 8.875 6,982
Mar 30 2020 9.29 0.08 0.87% 9.20 9.9281 9.20 617
Mar 27 2020 9.21 0.80 9.51% 8.57 9.90 8.57 10,944
Mar 26 2020 8.41 0.13 1.57% 8.23 8.84 8.23 1,283
Mar 25 2020 8.28 0.24 2.99% 8.00 8.2977 8.00 4,347
Mar 24 2020 8.04 -0.02 -0.25% 8.06 8.06 8.00 1,634
Mar 23 2020 8.06 -0.21 -2.6% 8.06 8.06 8.06 1,506
Mar 20 2020 8.2748 -0.65 -7.23% 8.50 9.00 8.25 2,687
Mar 19 2020 8.92 -0.08 -0.89% 8.87 8.94 8.87 1,010
Mar 18 2020 9.00 0.00 0.0% 9.17 9.2161 9.00 15,013
Mar 17 2020 9.00 -1.20 -11.76% 9.50 9.50 9.00 845
Mar 16 2020 10.20 -0.13 -1.22% 10.20 10.20 10.20 477
Mar 13 2020 10.3258 -0.23 -2.22% 11.66 12.80 10.3258 4,448
Mar 12 2020 10.56 -0.87 -7.57% 11.42 11.42 10.56 1,073
Mar 11 2020 11.425 -0.53 -4.39% 12.00 12.00 11.425 5,002
Mar 10 2020 11.95 -0.04 -0.33% 12.05 12.05 11.95 7,248
Mar 09 2020 11.9901 -0.86 -6.73% 11.84 12.05 11.80 12,672
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.