Blue Ridge Bancshares Inc (BRBS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.41342756184 | 2.83 | 2.86 | 2.7 | 391207 | 2.7724194 | CS |
| 4 | 0.29 | 11.6 | 2.5 | 2.8906 | 2.45 | 150740 | 2.75873386 | CS |
| 12 | -0.15 | -5.10204081633 | 2.94 | 3 | 2.45 | 194656 | 2.72485431 | CS |
| 26 | 0.27 | 10.7142857143 | 2.52 | 3.18 | 2.4 | 127578 | 2.73317599 | CS |
| 52 | -5.34 | -65.6826568266 | 8.13 | 8.13 | 2.0491 | 127514 | 2.90507053 | CS |
| 156 | -15.21 | -84.5 | 18 | 19.22 | 2.0491 | 67716 | 7.15317218 | CS |
| 260 | -19.21 | -87.3181818182 | 22 | 24.33 | 2.0491 | 52284 | 9.0831649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 2.79 | 0.08 | 2.95 | 2.75 | 2.79 | 2.7 | 123821 |
| 1725575400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.81 | 2.71 | 101746 |
| 1725489000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.72 | 279092 |
| 1725402600 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.84 | 2.71 | 1099815 |
| 1725057000 | 2.79 | -0.02 | -0.71 | 2.83 | 2.86 | 2.77 | 84174 |
| 1724970600 | 2.81 | 0.01 | 0.36 | 2.825 | 2.87 | 2.8 | 183172 |
| 1724884200 | 2.8 | -0.04 | -1.41 | 2.83 | 2.86 | 2.8 | 61429 |
| 1724797800 | 2.84 | 0.04 | 1.43 | 2.8 | 2.85 | 2.79 | 110349 |
| 1724711400 | 2.8 | -0.05 | -1.75 | 2.81 | 2.87 | 2.77 | 130230 |
| 1724452200 | 2.85 | 0.09 | 3.26 | 2.79 | 2.8906 | 2.7801 | 177389 |
| 1724365800 | 2.7599999 | -0.05 | -1.78 | 2.8 | 2.85 | 2.755 | 75109 |
| 1724279400 | 2.81 | 0.06 | 2.18 | 2.75 | 2.8889999 | 2.74 | 70046 |
| 1724193000 | 2.75 | -0.02 | -0.72 | 2.77 | 2.79 | 2.71 | 57452 |
| 1724106600 | 2.77 | 0.1 | 3.75 | 2.67 | 2.838 | 2.67 | 64141 |
| 1723847400 | 2.67 | 0.06 | 2.30 | 2.61 | 2.71 | 2.59 | 56335 |
| 1723761000 | 2.61 | 0.03 | 1.16 | 2.57 | 2.71 | 2.5601 | 81331 |
| 1723674600 | 2.58 | 0.01 | 0.39 | 2.56 | 2.6 | 2.55 | 46200 |
| 1723588200 | 2.57 | 0.03 | 1.18 | 2.56 | 2.605 | 2.52 | 46537 |
| 1723501800 | 2.54 | 0.03 | 1.20 | 2.54 | 2.55 | 2.5 | 35316 |
| 1723242600 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.57 | 2.45 | 104201 |
| 1723156200 | 2.49 | -0.01 | -0.40 | 2.54 | 2.56 | 2.46 | 96730 |
| 1723069800 | 2.5 | -0.01 | -0.40 | 2.5299999 | 2.5496 | 2.5 | 107433 |
| 1722983400 | 2.5099999 | -0.03 | -1.18 | 2.5299999 | 2.56 | 2.5 | 80829 |
| 1722897000 | 2.54 | -0.03 | -1.17 | 2.56 | 2.6 | 2.5099999 | 82047 |
| 1722637800 | 2.57 | -0.09 | -3.38 | 2.65 | 2.66 | 2.57 | 116015 |
| 1722551400 | 2.66 | -0.12 | -4.32 | 2.79 | 2.79 | 2.65 | 109783 |
| 1722465000 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.85 | 2.75 | 138104 |
| 1722378600 | 2.75 | -0.03 | -1.08 | 2.77 | 2.825 | 2.75 | 85774 |
| 1722292200 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.81 | 2.7599999 | 63617 |
| 1722033000 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.81 | 2.75 | 108888 |
| 1721946600 | 2.77 | -0.01 | -0.36 | 2.75 | 2.81 | 2.75 | 39324 |
| 1721860200 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.8299 | 2.75 | 176165 |
| 1721773800 | 2.7599999 | -0.05 | -1.78 | 2.7799999 | 2.83 | 2.75 | 175836 |
| 1721687400 | 2.81 | -0.12 | -4.10 | 2.9 | 2.9199 | 2.79 | 83418 |
| 1721428200 | 2.93 | 0.16 | 5.78 | 2.7799999 | 2.98 | 2.7700999 | 153570 |
| 1721341800 | 2.77 | -0.04 | -1.42 | 2.82 | 2.9218 | 2.77 | 79068 |
| 1721255400 | 2.81 | -0.1 | -3.44 | 2.87 | 2.9 | 2.81 | 99849 |
| 1721169000 | 2.91 | 0.18 | 6.59 | 2.74 | 2.92 | 2.73 | 158411 |
| 1721082600 | 2.73 | -0.03 | -1.09 | 2.77 | 2.82 | 2.72 | 166791 |
| 1720823400 | 2.7599999 | 0.02 | 0.73 | 2.73 | 2.79 | 2.71 | 127621 |
| 1720737000 | 2.74 | 0.06 | 2.24 | 2.75 | 2.7916 | 2.73 | 217576 |
| 1720650600 | 2.68 | 0.01 | 0.37 | 2.69 | 2.71 | 2.68 | 158266 |
| 1720564200 | 2.67 | 0.05 | 1.91 | 2.62 | 2.73 | 2.62 | 181394 |
| 1720477800 | 2.62 | -0.08 | -2.96 | 2.71 | 2.71 | 2.62 | 148072 |
| 1720218600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.7562 | 2.7 | 141012 |
| 1720040640 | 2.75 | 0 | 0.00 | 2.75 | 2.8 | 2.72 | 73471 |
| 1719959400 | 2.75 | -0.1 | -3.51 | 2.84 | 2.85 | 2.72 | 283733 |
| 1719873000 | 2.85 | 0.24 | 9.20 | 2.73 | 2.89 | 2.6304 | 691609 |
| 1719613800 | 2.61 | -0.24 | -8.42 | 2.84 | 2.899 | 2.61 | 2732318 |
| 1719527400 | 2.85 | 0.1 | 3.64 | 2.77 | 2.91 | 2.66 | 209304 |
| 1719441000 | 2.75 | 0.02 | 0.73 | 2.72 | 2.86 | 2.72 | 275786 |
| 1719354600 | 2.73 | -0.07 | -2.50 | 2.81 | 2.83 | 2.73 | 101820 |
| 1719268200 | 2.8 | -0.03 | -1.06 | 2.86 | 2.93 | 2.7799999 | 168764 |
| 1719009000 | 2.83 | -0.03 | -1.05 | 2.87 | 2.91 | 2.75 | 202744 |
| 1718922600 | 2.86 | 0.03 | 1.06 | 2.86 | 2.94 | 2.82 | 153106 |
| 1718749800 | 2.83 | -0.11 | -3.74 | 2.95 | 2.97 | 2.82 | 66643 |
| 1718663400 | 2.94 | -0.03 | -1.01 | 2.97 | 2.97 | 2.81 | 115458 |
| 1718404200 | 2.97 | -0.01 | -0.34 | 2.94 | 3 | 2.85 | 60953 |
| 1718317800 | 2.98 | -0.01 | -0.33 | 2.98 | 2.99 | 2.92 | 31646 |
| 1718231400 | 2.99 | -0.09 | -2.92 | 3.1 | 3.14 | 2.91 | 87229 |
| 1718145000 | 3.08 | 0.07 | 2.33 | 2.97 | 3.08 | 2.8504999 | 70976 |
| 1718058600 | 3.0099999 | 0.09 | 3.08 | 2.9 | 3.1 | 2.89 | 83587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
