American River Bankshares Historical Data - AMRB

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 14.70 0.00 0.00 0.00 14.70 19:00:00
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8914.9214.2714.691,370-0.19-1.28%
1 Month14.945616.42911.06814.846,902-0.2456-1.64%
3 Months15.4916.42911.06815.068,900-0.79-5.1%
6 Months13.2216.42911.06814.559,3751.4811.2%
1 Year13.7017.7211.06813.758,2471.007.3%
3 Years15.3517.7210.5014.539,468-0.65-4.23%
5 Years9.7317.729.1013.1110,3974.9751.08%

AMRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 14.70 0.06 0.42% 14.27 14.73 14.27 1,543
Feb 19 2020 14.6381 -0.06 -0.43% 14.52 14.92 14.52 1,835
Feb 18 2020 14.7018 -0.08 -0.53% 14.49 14.8245 14.49 1,456
Feb 14 2020 14.78 0.12 0.82% 14.89 14.89 14.78 645
Feb 13 2020 14.66 0.04 0.29% 14.48 14.99 14.47 5,494
Feb 12 2020 14.6176 -0.06 -0.43% 14.98 14.98 14.56 5,070
Feb 11 2020 14.68 0.02 0.14% 14.52 14.83 14.52 3,559
Feb 10 2020 14.66 -0.25 -1.64% 13.44 14.7916 11.068 28,274
Feb 07 2020 14.905 -0.09 -0.57% 14.91 14.9845 14.86 3,709
Feb 06 2020 14.99 0.03 0.18% 14.90 14.99 14.90 6,513
Feb 05 2020 14.963 -0.04 -0.25% 14.90 14.963 14.90 763
Feb 04 2020 15.00 0.00 0.0% 14.91 15.00 14.91 2,714
Feb 03 2020 15.00 0.09 0.6% 14.90 15.00 14.8875 6,891
Jan 31 2020 14.91 -0.09 -0.6% 15.00 15.00 14.91 16,967
Jan 30 2020 15.00 -0.37 -2.41% 15.25 16.429 14.9867 6,149
Jan 29 2020 15.37 0.44 2.95% 14.95 15.37 14.935 5,255
Jan 28 2020 14.929 0.06 0.4% 14.84 14.95 14.84 2,587
Jan 27 2020 14.87 -0.02 -0.12% 15.19 15.80 14.87 30,074
Jan 24 2020 14.8886 -0.06 -0.41% 14.9456 14.9456 14.87 1,635
Jan 23 2020 14.95 0.14 0.95% 14.85 14.95 14.85 1,213
Jan 22 2020 14.81 0.01 0.07% 14.81 14.81 14.81 585
Jan 21 2020 14.80 -0.15 -1.0% 14.77 14.80 14.77 1,548
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.