American River Bankshares Historical Data - AMRB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 10.00 0.00 0.00 0.00 10.00 20:00:00
more quote information »

AMRB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1510.709.8910.055,303-0.15-1.48%
1 Month10.0610.709.109.995,792-0.06-0.6%
3 Months11.4212.808.009.634,127-1.42-12.43%
6 Months14.8016.4298.0013.266,433-4.80-32.43%
1 Year12.55116.4298.0013.358,086-2.55-20.33%
3 Years13.8517.728.0014.227,591-3.85-27.8%
5 Years9.2617.728.0013.1610,2870.747.99%

AMRB 1 Month 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 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
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.