FinData: Historical Data for NASDAQ, AMRB - American River Bankshares

Saturday, 20 April 2024

American River Bankshares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/08/21	20.50	21.40	20.50	20.91	115,100
05/08/21	20.34	20.50	20.33	20.50	6,800
04/08/21	19.98	20.46	19.98	20.07	1,600
03/08/21	19.81	20.01	19.80	20.00	2,000
02/08/21	19.89	19.91	19.62	19.90	2,100
30/07/21	19.50	19.92	19.50	19.85	3,500
29/07/21	18.87	19.44	18.87	19.44	10,500
28/07/21	18.65	19.06	18.65	18.90	6,000
27/07/21	18.77	18.80	18.66	18.66	2,400
26/07/21	19.00	19.02	18.76	18.76	2,700
23/07/21	18.41	18.72	17.68	18.70	14,700
22/07/21	18.52	18.55	18.44	18.51	1,600
21/07/21	19.45	19.45	18.88	18.88	3,900
20/07/21	18.95	19.03	18.34	19.00	48,800
19/07/21	17.99	18.33	17.81	18.20	14,800
16/07/21	18.33	18.41	18.00	18.00	2,200
15/07/21	18.18	18.46	18.10	18.46	8,200
14/07/21	18.25	18.25	18.05	18.25	10,500
13/07/21	18.10	18.10	17.61	18.00	10,100
12/07/21	17.90	18.00	17.88	18.00	2,400
09/07/21	17.98	18.02	17.85	18.02	1,200
08/07/21	17.47	17.68	17.47	17.56	2,500
07/07/21	17.63	17.63	17.63	17.63	200
06/07/21	17.70	17.85	17.67	17.67	800
02/07/21	18.36	18.36	17.99	18.15	14,900
01/07/21	18.21	18.43	18.18	18.42	41,500
30/06/21	18.00	18.15	17.91	17.98	5,600
29/06/21	17.71	17.93	17.71	17.93	1,800
28/06/21	17.87	17.87	17.56	17.61	6,000
25/06/21	17.92	18.16	17.51	17.57	37,700
24/06/21	18.22	18.22	17.77	17.97	6,900
23/06/21	17.73	17.88	17.72	17.87	7,000
22/06/21	18.55	18.55	17.70	17.85	26,300
21/06/21	17.42	17.70	17.40	17.59	6,800
18/06/21	17.26	17.42	17.23	17.23	12,000
17/06/21	18.00	18.00	17.63	17.69	8,600
16/06/21	18.09	18.24	17.93	17.93	24,300
15/06/21	18.22	18.50	18.18	18.20	7,800
14/06/21	18.28	18.28	18.05	18.05	1,200
11/06/21	18.60	18.63	18.50	18.50	1,300
10/06/21	18.98	18.98	18.54	18.59	10,200
09/06/21	19.21	19.29	18.80	18.80	11,100
08/06/21	19.18	19.39	19.18	19.21	6,600
07/06/21	19.40	19.40	19.40	19.40	1,000

Global Indices

No news available...

Currencies