American River Bankshares Historical Data - AMRB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
American River Bankshares AMRB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.44 -2.9% 14.71 15.00 14.73 15.00 15.15 16:30:00
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.4915.6914.7115.211,690-0.78-5.04%
1 Month14.7315.9914.0214.7213,432-0.02-0.14%
3 Months13.4015.9913.0514.309,4801.319.78%
6 Months12.3715.9912.1013.4110,0892.3418.92%
1 Year14.84617.7210.5013.377,025-0.136-0.92%
3 Years14.4717.7210.5014.6010,3810.241.66%
5 Years9.4317.729.1012.7310,9575.2855.99%

AMRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 14.71 -0.44 -2.9% 15.00 15.00 14.71 9,195
Dec 05 2019 15.15 0.00 0.0% 15.15 15.15 15.15 108
Dec 04 2019 15.15 0.41 2.78% 14.80 15.50 14.77 2,110
Dec 03 2019 14.74 -0.76 -4.9% 15.50 15.50 14.74 2,248
Dec 02 2019 15.50 0.00 0.0% 15.65 15.69 14.94 2,980
Nov 29 2019 15.50 0.66 4.45% 15.49 15.50 15.30 1,004
Nov 27 2019 14.84 -0.11 -0.74% 14.84 14.84 14.84 125
Nov 26 2019 14.95 0.11 0.78% 14.82 15.99 14.69 41,863
Nov 25 2019 14.835 -0.05 -0.3% 14.90 14.90 14.7308 7,125
Nov 22 2019 14.88 0.28 1.92% 14.59 14.88 14.59 12,048
Nov 21 2019 14.60 0.58 4.14% 14.40 14.75 14.40 1,781
Nov 20 2019 14.02 -0.63 -4.3% 14.31 14.88 14.02 7,192
Nov 19 2019 14.65 0.15 1.03% 14.60 14.65 14.60 170,034
Nov 18 2019 14.50 -0.15 -1.02% 14.50 14.625 14.50 2,817
Nov 15 2019 14.65 0.02 0.14% 14.65 14.7408 14.65 1,032
Nov 14 2019 14.63 0.01 0.07% 14.44 14.63 14.44 485
Nov 13 2019 14.6195 -0.01 -0.07% 14.6587 14.6587 14.50 1,042
Nov 12 2019 14.63 0.04 0.29% 14.75 14.75 14.63 429
Nov 11 2019 14.588 -0.14 -0.96% 14.588 14.588 14.588 700
Nov 08 2019 14.73 0.08 0.55% 14.73 14.73 14.73 94
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.