American River Bankshares Historical Data - AMRB

AMRB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 10.00 0.00 0.0% 9.89 10.03 9.89 11,347
Jun 02 2020 10.00 -0.50 -4.76% 10.49 10.49 10.00 10,539
Jun 01 2020 10.50 0.30 2.94% 10.30 10.50 10.0149 1,640
May 29 2020 10.20 0.05 0.49% 10.70 10.70 10.10 2,644
May 28 2020 10.15 0.15 1.5% 10.15 10.15 10.15 345
May 27 2020 10.00 -0.03 -0.3% 10.12 10.12 9.999 65,791
May 26 2020 10.03 0.13 1.31% 10.03 10.03 10.03 47
May 25 2020 9.90 0.00 +0.00% 10.10 10.10 9.463 0
May 22 2020 9.90 -0.15 -1.49% 10.10 10.10 9.463 5,185
May 21 2020 10.05 0.05 0.5% 10.00 10.05 10.00 780
May 20 2020 10.00 0.00 0.0% 10.00 10.00 10.00 521
May 19 2020 10.00 -0.12 -1.19% 10.01 10.01 10.00 347
May 18 2020 10.12 1.00 10.96% 10.17 10.17 10.12 1,036
May 15 2020 9.12 -0.62 -6.37% 9.81 9.81 9.10 2,585
May 14 2020 9.74 -0.03 -0.35% 9.62 9.9738 9.62 1,585
May 13 2020 9.7747 -0.30 -2.93% 10.50 10.50 9.7747 1,500
May 12 2020 10.07 -0.10 -0.98% 10.07 10.07 10.07 87
May 11 2020 10.17 0.17 1.7% 10.18 10.2111 10.17 3,183
May 08 2020 10.00 -0.24 -2.34% 10.00 10.00 10.00 5
May 07 2020 10.24 0.37 3.75% 10.06 10.24 10.06 875
May 06 2020 9.87 -0.08 -0.76% 9.87 9.87 9.87 495
May 05 2020 9.9453 -0.05 -0.55% 10.00 10.01 9.90 7,803
May 04 2020 10.00 0.50 5.26% 9.55 10.00 9.55 4,264
May 01 2020 9.50 0.09 0.96% 9.18 9.76 9.18 4,279
Apr 30 2020 9.41 -0.21 -2.18% 9.62 9.62 9.41 2,709
Apr 29 2020 9.62 0.35 3.78% 9.18 9.93 9.18 4,059
Apr 28 2020 9.27 -0.65 -6.57% 9.201 10.01 9.201 2,763
Apr 27 2020 9.922 0.36 3.79% 10.00 10.00 8.9901 14,120
Apr 24 2020 9.56 0.55 6.1% 9.41 9.95 9.41 5,218
Apr 23 2020 9.01 -0.47 -4.96% 9.61 9.61 9.01 7,204
Apr 22 2020 9.48 -0.19 -1.99% 10.70 10.89 9.48 1,862
Apr 21 2020 9.6722 -0.23 -2.3% 9.90 9.90 9.34 779
Apr 20 2020 9.90 -0.51 -4.9% 10.02 10.02 9.90 1,261
Apr 17 2020 10.41 0.31 3.07% 10.42 10.42 10.38 1,606
Apr 16 2020 10.10 -0.08 -0.79% 10.68 10.68 9.1701 3,790
Apr 15 2020 10.18 -0.07 -0.68% 10.13 10.18 10.13 1,470
Apr 14 2020 10.2502 0.06 0.59% 10.38 10.40 10.20 1,656
Apr 13 2020 10.19 0.90 9.69% 9.31 10.23 9.21 4,246
Apr 10 2020 9.29 0.00 +0.00% 9.00 9.29 8.76 0
Apr 09 2020 9.29 0.04 0.43% 9.00 9.29 8.76 3,051
Apr 08 2020 9.25 0.30 3.34% 9.25 9.25 9.25 32
Apr 07 2020 8.951 -0.29 -3.13% 8.951 8.951 8.951 190
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
Mar 06 2020 12.855 -0.60 -4.42% 12.69 13.57 11.42 1,177


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.