AMERICAN RIVER BANKSHARES Historical Stock Price

Below is the stock price history for American River Bankshares AMRB. Data is recorded each day for the historical open, high, low, close and volume. The American River Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American River Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2020-07-30 9.975 9.975 9.975 9.975 78
2020-07-28 9.99 9.99 9.99 9.99 297
2020-07-27 10.345 10.345 10.335 10.335 20
2020-07-23 10.24 10.24 10.24 10.24 10
2020-07-21 10.25 10.25 10.25 10.25 110
2020-07-20 9.85 10.40 9.85 10.40 1,190
2020-07-16 10.50 10.50 10.50 10.50 30
2020-07-15 10.30 10.30 10.30 10.30 6
2020-07-13 10.55 10.55 10.55 10.55 10
2020-07-10 9.83 10.06 9.82 10.06 21
2020-07-08 10.15 10.15 10.15 10.15 21
2020-07-07 10.12 10.12 10.12 10.12 64
2020-07-06 10.15 10.15 10.15 10.15 1
2020-06-29 10.65 10.65 10.65 10.65 270
2020-06-26 10.65 10.70 10.28 10.70 2,554
2020-06-24 10.30 10.30 10.26 10.26 18
2020-06-18 10.02 10.02 10.02 10.02 100
2020-06-15 9.91 9.97 9.91 9.97 184
2020-06-12 10.65 10.65 10.63 10.63 91
2020-06-11 10.06 10.06 10.06 10.06 78
2020-06-09 10.69 10.69 10.69 10.69 60
2020-06-08 10.36 10.86 10.36 10.40 366
2020-06-05 10.20 10.20 10.00 10.00 200
2020-06-02 10.00 10.00 10.00 10.00 165
2020-05-29 10.35 10.56 10.31 10.50 338
2020-05-27 10.00 10.00 10.00 10.00 400
2020-05-13 9.63 9.63 9.63 9.63 100
2020-05-07 10.38 10.38 10.38 10.38 20
2020-05-01 9.74 9.74 9.74 9.74 200
2020-04-30 9.93 9.93 9.48 9.48 34

» More American River Bankshares Stock Price History

To see other companies like American River Bankshares (AMRB), view our stock market today for news, and other data.