
Blue Ridge Bancshares Inc (BRBS)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -5.26315789474 | 3.8 | 3.81 | 3.56 | 172860 | 3.63855577 | CS |
4 | 0.28 | 8.43373493976 | 3.32 | 3.83 | 3.26 | 168209 | 3.55398399 | CS |
12 | 0.04 | 1.12359550562 | 3.56 | 3.83 | 3.09 | 191592 | 3.39137334 | CS |
26 | 0.79 | 28.1138790036 | 2.81 | 3.83 | 2.66 | 336126 | 3.04094776 | CS |
52 | 1.13 | 45.7489878543 | 2.47 | 3.83 | 2.33 | 225122 | 2.95411341 | CS |
156 | -12.79 | -78.0353874314 | 16.39 | 16.59 | 2.0491 | 110926 | 4.33934326 | CS |
260 | -17.3 | -82.7751196172 | 20.9 | 24.33 | 2.0491 | 79949 | 6.74194226 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 3.6 | 0.04 | 1.12 | 3.62 | 3.655 | 3.58 | 206091 |
1740180600 | 3.56 | -0.06 | -1.66 | 3.63 | 3.63 | 3.56 | 202491 |
1740094200 | 3.62 | -0.08 | -2.16 | 3.75 | 3.75 | 3.57 | 212857 |
1740007800 | 3.7 | -0.03 | -0.80 | 3.71 | 3.7404 | 3.66 | 179682 |
1739921400 | 3.73 | -0.05 | -1.19 | 3.8 | 3.81 | 3.73 | 96410 |
1739575800 | 3.775 | -0.02 | -0.40 | 3.73 | 3.825 | 3.67 | 234897 |
1739489400 | 3.79 | 0.22 | 6.16 | 3.59 | 3.83 | 3.58 | 258500 |
1739403000 | 3.57 | 0.01 | 0.28 | 3.51 | 3.61 | 3.51 | 123808 |
1739316600 | 3.56 | 0.04 | 1.14 | 3.48 | 3.62 | 3.44 | 156862 |
1739230200 | 3.52 | -0.03 | -0.85 | 3.59 | 3.59 | 3.51 | 105503 |
1738971000 | 3.55 | -0.03 | -0.84 | 3.58 | 3.61 | 3.45 | 130564 |
1738884600 | 3.58 | 0.06 | 1.70 | 3.5 | 3.63 | 3.4 | 201861 |
1738798200 | 3.52 | 0.04 | 1.15 | 3.52 | 3.55 | 3.46 | 222125 |
1738711800 | 3.48 | 0.13 | 3.88 | 3.33 | 3.53 | 3.3 | 141897 |
1738625400 | 3.35 | -0.04 | -1.18 | 3.32 | 3.39 | 3.2599999 | 160979 |
1738366200 | 3.39 | 0.02 | 0.59 | 3.45 | 3.45 | 3.32 | 134960 |
1738279800 | 3.37 | -0.04 | -1.17 | 3.43 | 3.46 | 3.32 | 78068 |
1738193400 | 3.41 | 0.02 | 0.59 | 3.41 | 3.4352 | 3.38 | 319519 |
1738107000 | 3.39 | 0.02 | 0.59 | 3.39 | 3.42 | 3.33 | 57143 |
1738020600 | 3.37 | -0.03 | -0.88 | 3.32 | 3.435 | 3.32 | 177844 |
1737761400 | 3.4 | 0.08 | 2.41 | 3.38 | 3.4399 | 3.32 | 133934 |
1737675000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1737588600 | 3.32 | -0.04 | -1.19 | 3.36 | 3.38 | 3.32 | 108533 |
1737502200 | 3.36 | 0.03 | 0.90 | 3.35 | 3.43 | 3.34 | 179880 |
1737156600 | 3.33 | -0.04 | -1.19 | 3.38 | 3.38 | 3.32 | 289040 |
1737070200 | 3.37 | 0.05 | 1.51 | 3.31 | 3.43 | 3.31 | 302826 |
1736983800 | 3.32 | 0.1 | 3.11 | 3.27 | 3.35 | 3.261 | 338217 |
1736897400 | 3.22 | 0.04 | 1.26 | 3.23 | 3.27 | 3.19 | 152463 |
1736811000 | 3.18 | 0.01 | 0.32 | 3.16 | 3.2 | 3.15 | 101466 |
1736551800 | 3.17 | -0.11 | -3.35 | 3.24 | 3.24 | 3.15 | 214231 |
1736379000 | 3.2799999 | -0.06 | -1.65 | 3.3 | 3.34 | 3.24 | 146373 |
1736292600 | 3.335 | -0.01 | -0.15 | 3.39 | 3.39 | 3.275 | 101869 |
1736206200 | 3.34 | -0.03 | -0.89 | 3.4 | 3.48 | 3.34 | 220498 |
1735947000 | 3.37 | 0.07 | 2.12 | 3.3 | 3.39 | 3.21 | 288736 |
1735860600 | 3.3 | 0.08 | 2.48 | 3.24 | 3.32 | 3.23 | 377833 |
1735687800 | 3.22 | 0.04 | 1.26 | 3.17 | 3.25 | 3.165 | 397655 |
1735601400 | 3.18 | -0.01 | -0.31 | 3.18 | 3.21 | 3.16 | 117687 |
1735342200 | 3.19 | -0.01 | -0.31 | 3.19 | 3.21 | 3.1549999 | 119812 |
1735255800 | 3.2 | 0.04 | 1.27 | 3.17 | 3.23 | 3.13 | 154883 |
1735077840 | 3.16 | 0.02 | 0.64 | 3.14 | 3.17 | 3.1 | 45263 |
1734996600 | 3.14 | -0.09 | -2.79 | 3.23 | 3.25 | 3.125 | 210697 |
1734737400 | 3.23 | 0.1 | 3.19 | 3.1 | 3.25 | 3.09 | 413229 |
1734651000 | 3.13 | -0.03 | -0.95 | 3.2 | 3.2799999 | 3.09 | 215729 |
1734564600 | 3.16 | -0.06 | -1.86 | 3.23 | 3.25 | 3.13 | 208951 |
1734478200 | 3.22 | -0.13 | -3.88 | 3.36 | 3.36 | 3.215 | 231815 |
1734391800 | 3.35 | 0.01 | 0.30 | 3.34 | 3.36 | 3.3 | 174600 |
1734132600 | 3.34 | -0.02 | -0.60 | 3.35 | 3.39 | 3.32 | 196150 |
1734046200 | 3.36 | -0.05 | -1.47 | 3.41 | 3.45 | 3.36 | 135787 |
1733959800 | 3.41 | -0.02 | -0.58 | 3.47 | 3.49 | 3.41 | 108071 |
1733873400 | 3.43 | -0.05 | -1.44 | 3.46 | 3.5 | 3.43 | 151257 |
1733787000 | 3.48 | 0.01 | 0.29 | 3.45 | 3.58 | 3.4365 | 184310 |
1733527800 | 3.47 | 0.02 | 0.58 | 3.44 | 3.47 | 3.39 | 188616 |
1733441400 | 3.45 | 0.01 | 0.29 | 3.45 | 3.53 | 3.425 | 158208 |
1733355000 | 3.44 | -0.07 | -1.99 | 3.55 | 3.6099 | 3.43 | 112403 |
1733268600 | 3.51 | -0.04 | -1.13 | 3.52 | 3.57 | 3.47 | 174912 |
1733182200 | 3.55 | 0.02 | 0.57 | 3.56 | 3.605 | 3.515 | 494082 |
1732917840 | 3.53 | 0.07 | 2.02 | 3.48 | 3.56 | 3.48 | 132475 |
1732750200 | 3.46 | -0.04 | -1.14 | 3.48 | 3.51 | 3.46 | 116421 |
1732663800 | 3.5 | -0.06 | -1.55 | 3.52 | 3.54 | 3.46 | 112793 |
1732577400 | 3.555 | 0.01 | 0.14 | 3.57 | 3.63 | 3.54 | 207740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.