American River Bankshares (AMRB) Historical Stock Data

20.91 ↑0.00 (0.00%)

As of August 6, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, AMRB is up 0.28% a day on average. There have been 18 days where American River Bankshares closed green and 12 days where AMRB closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-06	20.50	20.91	↑$0.41 (2.00%)	20.50	21.37	115.14K
2021-08-05	20.34	20.50	↑$0.16 (0.79%)	20.22	20.50	6.88K
2021-08-04	19.98	20.07	↑$0.09 (0.43%)	19.79	20.46	1.68K
2021-08-03	19.81	20.00	↑$0.19 (0.96%)	19.78	20.01	2.09K
2021-08-02	19.89	19.90	↑$0.01 (0.05%)	19.74	19.95	2.20K
2021-07-30	19.50	19.85	↑$0.35 (1.79%)	19.48	19.92	3.52K
2021-07-29	18.87	19.44	↑$0.57 (3.02%)	18.87	19.44	10.60K
2021-07-28	18.65	18.90	↑$0.25 (1.34%)	18.62	19.05	6.01K
2021-07-27	18.78	18.66	↓$0.11 (-0.61%)	18.66	18.80	2.48K
2021-07-26	19.00	18.76	↓$0.23 (-1.24%)	18.66	19.02	2.78K
2021-07-23	18.41	18.70	↑$0.29 (1.58%)	17.68	18.72	14.71K
2021-07-22	18.52	18.51	↓$0.01 (-0.05%)	18.51	18.80	1.63K
2021-07-21	19.45	18.88	↓$0.57 (-2.93%)	18.88	19.45	3.91K
2021-07-20	18.34	19.00	↑$0.66 (3.60%)	18.30	19.03	27.31K
2021-07-19	18.29	18.20	↓$0.09 (-0.49%)	17.81	18.33	14.80K
2021-07-16	18.33	18.00	↓$0.33 (-1.80%)	18.00	18.46	2.26K
2021-07-15	18.18	18.46	↑$0.28 (1.56%)	18.18	18.46	8.25K
2021-07-14	18.25	18.25	↑$0.00 (0.00%)	18.05	18.25	10.50K
2021-07-13	18.10	18.00	↓$0.10 (-0.55%)	17.61	18.10	10.15K
2021-07-12	17.90	18.00	↑$0.10 (0.55%)	17.88	18.05	2.44K
2021-07-09	17.98	18.02	↑$0.04 (0.20%)	17.68	18.13	1.26K
2021-07-08	17.47	17.56	↑$0.09 (0.52%)	17.47	17.82	2.53K
2021-07-07	17.63	17.63	↑$0.00 (0.00%)	17.61	17.63	276
2021-07-06	17.70	17.67	↓$0.03 (-0.17%)	17.67	18.26	829
2021-07-02	18.36	18.15	↓$0.21 (-1.14%)	17.99	18.36	14.92K
2021-07-01	18.21	18.42	↑$0.21 (1.15%)	18.18	18.43	41.52K
2021-06-30	18.00	17.98	↓$0.02 (-0.11%)	17.88	18.15	5.62K
2021-06-29	17.71	17.93	↑$0.22 (1.24%)	17.69	17.93	1.82K
2021-06-28	17.87	17.61	↓$0.26 (-1.45%)	17.61	17.87	6.03K
2021-06-25	17.92	17.57	↓$0.35 (-1.95%)	17.51	18.16	28.43K