Dark

AMRB
American River Bankshares
stock NASDAQ

Inactive

Aug 6, 2021

20.91USD+2.000%(+0.41)115,149

Pre-market

0.00USD-100.000%(-20.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-06	20.5000	21.4000	20.5000	20.9100	+2.000%	115,149	0.000%
2021-08-05	20.3399	20.5000	20.3300	20.5000	+2.143%	6,880	+2.000%
2021-08-04	19.9847	20.4600	19.9847	20.0700	+0.350%	1,680	+4.185%
2021-08-03	19.8100	20.0100	19.7950	20.0000	+0.502%	2,092	+4.550%
2021-08-02	19.8900	19.9100	19.6200	19.9001	+0.252%	2,199	+5.075%
2021-07-30	19.5000	19.9200	19.5000	19.8500	+2.109%	3,562	+5.340%
2021-07-29	18.8700	19.4400	18.8700	19.4400	+2.857%	10,598	+7.562%
2021-07-28	18.6500	19.0600	18.6500	18.9000	+1.286%	6,013	+10.635%
2021-07-27	18.7750	18.8000	18.6600	18.6600	-0.533%	2,475	+12.058%
2021-07-26	18.9950	19.0206	18.7600	18.7600	+0.321%	2,777	+11.461%
2021-07-23	18.4100	18.7200	17.6800	18.7000	+1.026%	14,712	+11.818%
2021-07-22	18.5200	18.5500	18.4400	18.5100	-1.960%	1,629	+12.966%
2021-07-21	19.4500	19.4500	18.8800	18.8800	-0.632%	3,905	+10.752%
2021-07-20	18.3400	19.0300	18.3400	19.0000	+4.396%	48,851	+10.053%
2021-07-19	18.2900	18.3300	17.8100	18.2000	+1.111%	14,894	+14.890%
2021-07-16	18.3300	18.4100	18.0000	18.0000	-2.492%	2,269	+16.167%
2021-07-15	18.1766	18.4600	18.1000	18.4600	+1.151%	8,254	+13.272%
2021-07-14	18.2500	18.2500	18.0537	18.2500	+1.389%	10,596	+14.575%
2021-07-13	18.1000	18.1000	17.6100	18.0000	0.000%	10,149	+16.167%
2021-07-12	17.9013	18.0000	17.8785	18.0000	-0.111%	2,438	+16.167%
2021-07-09	17.9832	18.0200	17.8500	18.0200	+2.678%	1,272	+16.038%
2021-07-08	17.5500	17.5500	17.5500	17.5500	-0.679%	2,527	+19.145%
2021-07-06	17.7000	17.8500	17.6700	17.6700	-2.645%	829	+18.336%
2021-07-02	18.3600	18.3600	17.9900	18.1500	-1.466%	14,919	+15.207%
2021-07-01	18.2100	18.4300	18.1800	18.4200	+2.447%	41,522	+13.518%
2021-06-30	18.0000	18.1500	17.9100	17.9800	+0.279%	5,623	+16.296%
2021-06-29	17.7100	17.9300	17.7100	17.9300	+1.817%	1,820	+16.620%
2021-06-28	17.8700	17.8700	17.5600	17.6100	+0.228%	6,040	+18.739%
2021-06-25	17.9200	18.1600	17.5100	17.5700	-2.226%	37,713	+19.010%
2021-06-24	18.2150	18.2150	17.7700	17.9700	+0.560%	6,958	+16.361%
2021-06-23	17.7300	17.8800	17.7200	17.8700	+0.112%	7,093	+17.012%
2021-06-22	18.5500	18.5500	17.6964	17.8500	+1.478%	26,383	+17.143%
2021-06-21	17.4200	17.7000	17.4000	17.5900	+2.089%	6,839	+18.874%
2021-06-18	17.4200	17.4200	17.2300	17.2300	-2.600%	12,033	+21.358%
2021-06-17	18.0000	18.0000	17.6300	17.6900	-1.339%	8,683	+18.202%
2021-06-16	18.0891	18.2400	17.9300	17.9300	-1.484%	24,394	+16.620%
2021-06-15	18.2200	18.5000	18.1800	18.2000	+0.831%	7,806	+14.890%
2021-06-14	18.2800	18.2800	18.0500	18.0500	-2.432%	1,224	+15.845%
2021-06-11	18.6000	18.6266	18.5000	18.5000	-0.484%	1,396	+13.027%
2021-06-10	18.9800	18.9800	18.5400	18.5900	-1.117%	10,208	+12.480%
2021-06-09	19.2101	19.2900	18.8000	18.8000	-2.134%	11,116	+11.223%
2021-06-08	19.1800	19.3850	19.1800	19.2100	-0.979%	6,611	+8.850%
2021-06-07	19.4000	19.4000	19.4000	19.4000	+0.466%	1,030	+7.784%
2021-06-04	19.1600	19.3200	19.0500	19.3100	+1.312%	2,802	+8.286%
2021-06-03	19.0600	19.0600	19.0600	19.0600	-0.470%	155	+9.706%
2021-06-02	19.1800	19.2200	19.1500	19.1500	+0.314%	2,251	+9.191%
2021-06-01	19.2500	19.2500	19.0900	19.0900	-0.883%	3,403	+9.534%
2021-05-28	19.0000	19.2600	18.8950	19.2600	+1.529%	4,454	+8.567%
2021-05-27	18.6500	19.0900	18.6500	18.9700	+1.281%	3,134	+10.227%
2021-05-26	18.5000	18.9200	18.5000	18.7300	+2.015%	3,721	+11.639%
2021-05-25	19.2450	19.3800	18.3600	18.3600	-6.374%	10,694	+13.889%
2021-05-24	19.5300	19.7000	19.2600	19.6100	-0.608%	5,998	+6.629%
2021-05-21	19.4900	19.9700	19.4900	19.7300	+0.972%	16,259	+5.981%
2021-05-20	19.4500	19.5500	19.2100	19.5400	-0.306%	12,733	+7.011%
2021-05-19	19.6500	19.6900	19.2400	19.6000	-1.508%	30,855	+6.684%
2021-05-18	20.0000	20.0400	19.7900	19.9000	-0.500%	46,812	+5.075%
2021-05-17	19.8200	20.0000	19.8200	20.0000	+0.959%	73,839	+4.550%
2021-05-14	19.9900	20.0000	19.5700	19.8100	+0.253%	78,499	+5.553%
2021-05-13	19.5700	20.0000	18.2800	19.7600	+1.333%	77,466	+5.820%
2021-05-12	19.9373	19.9373	19.5000	19.5000	-1.862%	4,733	+7.231%
2021-05-11	19.6500	19.8700	19.6500	19.8700	+1.171%	595	+5.234%
2021-05-10	20.0000	20.0300	19.6300	19.6400	-1.800%	54,225	+6.466%
2021-05-07	19.9900	20.0000	19.9500	20.0000	+0.604%	27,812	+4.550%
2021-05-06	19.9400	20.0000	19.8800	19.8800	-0.351%	45,507	+5.181%
2021-05-05	19.9400	20.0300	19.8500	19.9500	+0.910%	10,195	+4.812%
2021-05-04	19.9800	19.9800	19.7700	19.7700	-1.298%	3,358	+5.766%
2021-05-03	20.1450	20.1450	19.8900	20.0300	+1.521%	7,484	+4.393%
2021-04-30	20.0100	20.0600	19.6900	19.7300	-2.181%	34,946	+5.981%
2021-04-29	20.0500	20.1700	19.9400	20.1700	+0.900%	119,029	+3.669%
2021-04-28	19.8600	20.0000	19.8100	19.9900	+0.655%	39,519	+4.602%
2021-04-27	19.7800	20.0000	19.6000	19.8600	-0.502%	54,835	+5.287%
2021-04-26	19.8700	20.1000	19.8700	19.9601	+0.302%	45,610	+4.759%
2021-04-23	19.5900	19.9999	19.5900	19.9000	+1.015%	130,309	+5.075%
2021-04-22	19.3100	19.7500	19.3100	19.7000	+0.254%	102,636	+6.142%
2021-04-21	19.3000	19.7690	19.3000	19.6500	+1.761%	197,057	+6.412%
2021-04-20	20.0000	20.0000	18.7700	19.3100	-2.965%	125,523	+8.286%
2021-04-19	20.0000	21.0800	19.9000	19.9000	+21.713%	302,202	+5.075%
2021-04-16	16.1000	16.3500	16.1000	16.3500	+1.270%	816	+27.890%
2021-04-15	16.1450	16.1450	16.1450	16.1450	-0.707%	673	+29.514%
2021-04-14	15.9900	16.2600	15.9900	16.2600	+1.657%	813	+28.598%
2021-04-13	15.9600	16.4800	15.7320	15.9950	+1.106%	1,253	+30.728%
2021-04-12	16.0953	16.1300	15.7938	15.8200	-4.699%	3,067	+32.174%
2021-04-09	16.5500	16.6000	16.5500	16.6000	+0.912%	670	+25.964%
2021-04-08	16.3600	16.7200	16.3500	16.4500	+0.920%	3,465	+27.112%
2021-04-07	16.6800	16.6800	16.2100	16.3000	-0.912%	2,176	+28.282%
2021-04-06	16.3750	16.5000	16.3500	16.4500	-1.791%	1,046	+27.112%
2021-04-05	16.2000	17.2400	16.2000	16.7500	+4.361%	11,117	+24.836%
2021-04-01	16.0300	16.0500	16.0110	16.0500	-1.594%	602	+30.280%
2021-03-31	16.0700	16.6900	15.9200	16.3100	-0.306%	9,943	+28.204%
2021-03-30	16.1000	16.6600	16.1000	16.3600	+1.363%	1,044	+27.812%
2021-03-29	16.7500	16.8000	15.9900	16.1400	-3.642%	5,921	+29.554%
2021-03-26	16.5500	16.7500	16.3250	16.7500	+2.010%	4,314	+24.836%
2021-03-25	16.1700	16.7100	16.0800	16.4200	+2.051%	9,030	+27.345%
2021-03-24	15.9400	16.0900	15.3400	16.0900	-0.124%	469,629	+29.956%
2021-03-23	15.2600	16.2900	15.1800	16.1100	+1.385%	3,981	+29.795%
2021-03-22	15.9400	16.2601	15.8400	15.8900	-0.687%	4,294	+31.592%
2021-03-19	15.5600	16.8200	15.5200	16.0000	+1.878%	12,684	+30.688%
2021-03-18	14.4500	16.2300	14.4500	15.7050	+1.519%	3,910	+33.142%
2021-03-17	14.9100	15.4700	14.3900	15.4700	+4.697%	3,193	+35.165%
2021-03-16	14.5600	15.0000	14.5600	14.7760	-1.428%	5,557	+41.513%
2021-03-15	15.0200	15.2000	14.9900	14.9900	-0.399%	3,541	+39.493%
2021-03-12	15.1000	15.2500	14.7900	15.0500	+0.266%	11,551	+38.937%
2021-03-11	15.0100	15.1400	15.0100	15.0100	+0.067%	3,635	+39.307%
2021-03-10	15.1300	15.1300	14.9800	15.0000	-0.662%	14,959	+39.400%
2021-03-09	15.1400	15.1500	15.0000	15.1000	-0.330%	12,756	+38.477%
2021-03-08	15.1500	15.1500	14.8300	15.1500	+1.000%	15,917	+38.020%
2021-03-05	14.5501	15.2500	14.5501	15.0000	+0.134%	1,696	+39.400%
2021-03-04	14.9900	15.0200	14.9200	14.9800	-0.067%	2,681	+39.586%
2021-03-03	14.8600	15.0000	14.2700	14.9900	-1.187%	7,314	+39.493%
2021-03-01	15.2000	15.2500	14.9500	15.1700	+2.569%	2,574	+37.838%
2021-02-26	14.9500	15.2500	14.7900	14.7900	-0.059%	2,043	+41.379%
2021-02-25	14.7988	14.7988	14.7988	14.7988	-1.341%	259	+41.295%
2021-02-24	15.0000	15.2661	14.9700	15.0000	+1.626%	7,664	+39.400%
2021-02-23	14.6100	15.0000	14.6100	14.7600	-2.252%	956	+41.667%
2021-02-22	15.1000	15.1000	15.1000	15.1000	-0.165%	342	+38.477%
2021-02-19	15.3000	15.3000	14.8415	15.1250	+0.498%	2,391	+38.248%
2021-02-18	15.4023	15.4023	15.0500	15.0500	-1.311%	1,174	+38.937%
2021-02-17	15.5000	15.5000	15.2500	15.2500	+1.262%	831	+37.115%
2021-02-16	15.0300	15.2000	15.0000	15.0600	-4.623%	6,378	+38.845%
2021-02-12	14.9000	15.7900	14.3786	15.7900	+11.748%	5,618	+32.426%
2021-02-11	13.6435	14.1300	13.6435	14.1300	+3.706%	2,226	+47.983%
2021-02-10	13.6250	13.6250	13.6250	13.6250	+1.226%	555	+53.468%
2021-02-09	13.7796	13.7796	13.4600	13.4600	-2.754%	736	+55.349%
2021-02-05	13.4613	13.8412	13.4613	13.8412	+1.068%	1,959	+51.071%
2021-02-04	13.1350	13.6950	13.0700	13.6950	+3.750%	7,106	+52.683%
2021-02-03	13.2000	13.2000	13.0200	13.2000	-0.377%	2,602	+58.409%
2021-02-02	13.2000	13.5000	13.1500	13.2500	+2.713%	3,832	+57.811%
2021-02-01	12.9200	13.2400	12.8200	12.9000	-0.155%	6,120	+62.093%
2021-01-29	13.0000	13.2400	12.8200	12.9200	-3.582%	5,656	+61.842%
2021-01-28	13.0000	13.4000	13.0000	13.4000	+4.118%	2,920	+56.045%
2021-01-27	12.6693	13.1300	12.6693	12.8700	-2.721%	1,956	+62.471%
2021-01-26	12.9450	13.2300	12.9450	13.2300	+1.535%	1,673	+58.050%
2021-01-25	12.8100	13.0300	12.3600	13.0300	-2.132%	7,911	+60.476%
2021-01-22	13.0000	13.3139	13.0000	13.3139	-0.420%	2,854	+57.054%
2021-01-21	13.2000	13.3750	13.0000	13.3700	+1.673%	6,181	+56.395%
2021-01-20	13.2500	13.3900	13.1500	13.1500	-0.379%	13,834	+59.011%
2021-01-19	13.1800	13.3600	12.9700	13.2000	+1.538%	3,950	+58.409%
2021-01-15	13.1200	13.4160	13.0000	13.0000	-0.307%	7,770	+60.846%
2021-01-14	12.9600	13.2450	12.8762	13.0400	+1.765%	43,295	+60.353%
2021-01-13	12.9773	12.9773	12.7700	12.8138	-1.280%	779	+63.183%
2021-01-12	12.8100	13.0000	12.8100	12.9800	-0.765%	24,097	+61.094%
2021-01-11	12.9000	13.0800	12.8900	13.0800	+1.317%	2,865	+59.862%
2021-01-08	12.8100	13.1900	12.5300	12.9100	-0.769%	3,749	+61.967%
2021-01-07	13.0200	13.5000	12.7700	13.0100	+0.619%	3,539	+60.723%
2021-01-06	13.5100	13.5919	12.9300	12.9300	-0.231%	4,121	+61.717%
2021-01-05	12.8740	13.2300	12.8740	12.9600	+0.116%	4,258	+61.343%
2021-01-04	13.4500	13.5000	12.8400	12.9450	-1.559%	18,156	+61.530%
2020-12-31	13.4435	13.7100	12.6611	13.1500	+0.229%	57,202	+59.011%
2020-12-30	13.9020	13.9020	12.9000	13.1200	+0.923%	19,398	+59.375%
2020-12-29	13.5409	13.5409	12.7300	13.0000	-1.478%	17,406	+60.846%
2020-12-28	13.2800	13.3300	12.5600	13.1950	+0.879%	20,087	+58.469%
2020-12-24	12.7711	13.6000	12.7700	13.0800	+2.028%	23,125	+59.862%
2020-12-23	13.8600	13.8600	12.3924	12.8200	-0.774%	32,722	+63.105%
2020-12-22	12.6400	13.1550	12.5350	12.9200	+0.937%	42,837	+61.842%
2020-12-21	12.4600	12.8500	12.4389	12.8000	+0.235%	52,255	+63.359%
2020-12-18	12.7600	13.2650	12.3331	12.7700	-0.854%	152,118	+63.743%
2020-12-17	12.6201	13.0400	12.3400	12.8800	+2.793%	166,100	+62.345%
2020-12-16	12.7826	12.9700	12.1400	12.5300	-0.239%	79,394	+66.879%
2020-12-15	12.0150	12.9900	12.0100	12.5600	+4.667%	77,242	+66.481%
2020-12-14	12.1400	12.1781	11.9100	12.0000	0.000%	15,183	+74.250%
2020-12-11	11.5800	12.2800	11.5800	12.0000	+2.041%	2,589	+74.250%
2020-12-10	11.5000	11.7800	11.3800	11.7600	+2.350%	40,282	+77.806%
2020-12-09	11.5000	11.5000	11.2500	11.4900	+0.349%	2,874	+81.984%
2020-12-08	11.6923	11.6923	11.4200	11.4500	-1.293%	4,172	+82.620%
2020-12-07	11.4222	11.7600	11.3700	11.6000	+0.870%	15,578	+80.259%
2020-12-04	11.2500	11.5716	11.2500	11.5000	+2.222%	22,985	+81.826%
2020-12-03	11.3000	11.3000	11.2500	11.2500	-0.442%	1,529	+85.867%
2020-12-02	11.0191	11.3000	11.0191	11.3000	+1.848%	20,043	+85.044%
2020-12-01	10.9600	11.1100	10.9200	11.0950	+0.226%	1,622	+88.463%
2020-11-30	11.0100	11.2000	11.0100	11.0700	+0.454%	3,276	+88.889%
2020-11-27	11.1450	11.2000	11.0100	11.0200	-1.607%	11,884	+89.746%
2020-11-25	11.0059	11.2000	11.0059	11.2000	+0.448%	1,191	+86.696%
2020-11-24	10.9719	11.2400	10.9719	11.1500	+0.905%	50,655	+87.534%
2020-11-23	10.9500	11.2900	10.9500	11.0500	-0.011%	11,558	+89.231%
2020-11-20	11.0512	11.0512	11.0512	11.0512	+2.326%	237	+89.210%
2020-11-19	10.9800	11.0000	10.8000	10.8000	-3.139%	34,200	+93.611%
2020-11-18	11.0466	11.1500	10.9500	11.1500	+1.364%	3,658	+87.534%
2020-11-17	10.7800	11.0100	10.7800	11.0000	+0.733%	14,047	+90.091%
2020-11-16	11.0000	11.0000	10.9200	10.9200	-0.091%	10,654	+91.484%
2020-11-13	10.5400	10.9900	10.5400	10.9300	-0.183%	2,693	+91.308%
2020-11-12	10.6714	10.9500	10.6714	10.9500	+0.875%	4,144	+90.959%
2020-11-11	10.9500	10.9500	10.8550	10.8550	+0.977%	3,882	+92.630%
2020-11-10	10.6000	10.7600	10.4400	10.7500	-1.647%	7,894	+94.512%
2020-11-09	10.9300	10.9300	10.9300	10.9300	+5.604%	268	+91.308%
2020-11-05	10.3900	10.3900	10.3200	10.3500	0.000%	2,230	+102.029%
2020-11-03	10.5400	10.5400	10.3500	10.3500	-1.803%	604	+102.029%
2020-11-02	10.5000	10.5400	10.5000	10.5400	-0.353%	2,009	+98.387%
2020-10-30	10.5079	10.5773	10.3550	10.5773	+1.999%	1,682	+97.688%
2020-10-28	10.3700	10.3700	10.3700	10.3700	-1.238%	724	+101.639%
2020-10-27	10.5600	10.5600	10.5000	10.5000	-0.040%	81,472	+99.143%
2020-10-26	10.5042	10.5042	10.5042	10.5042	-2.287%	352	+99.063%
2020-10-23	10.3100	10.9000	10.3100	10.7500	+4.066%	4,769	+94.512%
2020-10-22	10.8000	10.8300	10.3300	10.3300	-0.829%	2,136	+102.420%
2020-10-21	10.4100	10.5000	10.4100	10.4164	+0.158%	5,236	+100.741%
2020-10-20	10.5000	10.5000	10.4000	10.4000	-1.887%	11,078	+101.058%
2020-10-19	10.6000	10.6000	10.6000	10.6000	0.000%	1,092	+97.264%
2020-10-16	10.3100	10.6000	10.3100	10.6000	+2.415%	2,354	+97.264%
2020-10-15	10.4500	10.4500	10.3500	10.3500	-0.957%	1,286	+102.029%
2020-10-14	10.4501	10.4501	10.4500	10.4500	-0.476%	772	+100.096%
2020-10-13	10.7500	10.7500	10.5000	10.5000	-2.098%	2,500	+99.143%
2020-10-12	10.7250	10.7250	10.7250	10.7250	+0.803%	290	+94.965%
2020-10-09	10.6396	10.6396	10.6396	10.6396	+0.374%	651	+96.530%
2020-10-08	10.5265	10.6805	10.5265	10.6000	+0.952%	782	+97.264%
2020-10-07	10.5000	10.6000	10.4600	10.5000	+3.858%	3,323	+99.143%
2020-10-06	10.0100	10.1100	10.0100	10.1100	+0.798%	897	+106.825%
2020-10-05	10.4700	10.4700	10.0300	10.0300	+3.402%	1,273	+108.475%
2020-10-02	9.7000	9.7000	9.7000	9.7000	-2.610%	498	+115.567%
2020-09-30	10.4400	10.6400	9.9600	9.9600	0.000%	2,060	+109.940%
2020-09-29	9.3000	10.1600	9.3000	9.9600	+9.451%	1,595	+109.940%
2020-09-28	9.3000	9.3100	9.0100	9.1000	+0.999%	67,224	+129.780%
2020-09-25	8.9000	9.0700	8.9000	9.0100	-2.805%	17,715	+132.075%
2020-09-24	9.3400	9.3400	9.2700	9.2700	+0.216%	1,044	+125.566%
2020-09-23	9.5500	9.5500	9.2500	9.2500	0.000%	1,524	+126.054%
2020-09-22	9.8000	9.8000	9.2500	9.2500	-0.216%	5,712	+126.054%
2020-09-21	9.7700	9.8050	9.2200	9.2700	-8.670%	9,462	+125.566%
2020-09-18	10.1000	10.1500	9.9500	10.1500	-3.333%	20,461	+106.010%
2020-09-17	10.5500	10.7300	10.0000	10.5000	+0.865%	5,070	+99.143%
2020-09-16	10.4050	10.4100	10.4050	10.4100	-0.668%	278	+100.865%
2020-09-15	10.5000	10.5000	10.4100	10.4800	+2.444%	1,424	+99.523%
2020-09-14	10.5500	10.5550	10.2300	10.2300	-0.195%	1,081	+104.399%
2020-09-11	10.3432	10.4600	10.2500	10.2500	-2.903%	1,241	+104.000%
2020-09-10	10.1600	10.5564	10.1000	10.5564	-1.250%	4,304	+98.079%
2020-09-09	10.2400	10.9800	10.1029	10.6900	+2.788%	2,418	+95.603%
2020-09-08	10.8980	10.9700	10.4000	10.4000	-0.952%	3,580	+101.058%
2020-09-03	10.7000	11.1250	10.5000	10.5000	-4.545%	7,999	+99.143%
2020-09-02	10.4000	11.0000	10.4000	11.0000	+5.769%	1,415	+90.091%
2020-09-01	10.1700	10.4300	9.7600	10.4000	+5.477%	19,554	+101.058%
2020-08-31	10.0700	10.0700	9.8600	9.8600	-3.048%	2,067	+112.069%
2020-08-28	10.2500	10.2500	9.9200	10.1700	+2.006%	2,305	+105.605%
2020-08-27	10.0679	10.0679	9.9700	9.9700	0.000%	941	+109.729%
2020-08-26	10.0400	10.0400	9.9700	9.9700	-1.746%	309	+109.729%
2020-08-25	10.0400	10.1472	10.0400	10.1472	+1.070%	1,260	+106.067%
2020-08-24	9.9700	10.0398	9.9700	10.0398	-2.051%	713	+108.271%
2020-08-21	10.0000	10.2500	10.0000	10.2500	+1.990%	1,489	+104.000%
2020-08-20	10.0500	10.0500	10.0500	10.0500	-2.142%	262	+108.060%
2020-08-19	10.1000	10.2700	10.1000	10.2700	+1.783%	976	+103.603%
2020-08-18	10.0500	10.2650	10.0100	10.0901	-2.486%	3,212	+107.233%
2020-08-17	10.0500	10.3473	10.0100	10.3473	+1.147%	1,380	+102.082%
2020-08-14	10.2300	10.2300	10.2300	10.2300	-2.105%	132	+104.399%
2020-08-13	10.4500	10.4500	10.4500	10.4500	+1.358%	744	+100.096%
2020-08-12	10.1200	10.3163	10.1200	10.3100	+1.777%	3,013	+102.813%
2020-08-11	9.9688	10.1300	9.9688	10.1300	+0.796%	599	+106.417%
2020-08-10	9.9200	10.1150	9.7800	10.0500	+2.971%	8,167	+108.060%
2020-08-07	9.8000	9.9700	9.7600	9.7600	-1.910%	12,530	+114.242%
2020-08-06	9.8500	9.9500	9.6470	9.9500	-1.485%	1,044	+110.151%
2020-08-05	9.8550	10.1300	9.8500	10.1000	+1.917%	6,295	+107.030%
2020-08-04	9.9100	9.9100	9.9100	9.9100	+0.814%	644	+110.999%
2020-08-03	9.8500	9.9550	9.8200	9.8300	+0.102%	4,283	+112.716%
2020-07-31	10.0450	10.1200	9.8200	9.8200	-3.047%	1,265	+112.933%
2020-07-30	9.8200	10.1286	9.8200	10.1286	+1.591%	2,732	+106.445%
2020-07-29	10.0179	10.0179	9.9700	9.9700	-1.385%	887	+109.729%
2020-07-28	10.1100	10.1100	9.6650	10.1100	-2.177%	15,158	+106.825%
2020-07-27	10.2500	10.3350	10.2500	10.3350	+0.829%	1,511	+102.322%
2020-07-23	10.3550	10.3550	10.2200	10.2500	+0.688%	5,571	+104.000%
2020-07-22	10.2000	10.2000	10.1600	10.1800	+0.296%	1,041	+105.403%
2020-07-21	10.2500	10.4500	10.1500	10.1500	-0.099%	1,834	+106.010%
2020-07-20	10.4000	10.6100	10.1600	10.1601	-3.237%	21,686	+105.805%
2020-07-17	10.5000	10.5000	10.5000	10.5000	+1.842%	1,804	+99.143%
2020-07-16	10.0600	10.5000	10.0600	10.3101	-3.644%	3,170	+102.811%
2020-07-15	10.4500	10.7000	10.4200	10.7000	+4.902%	3,914	+95.421%
2020-07-14	10.4899	10.4899	10.0600	10.2000	-0.971%	5,766	+105.000%
2020-07-13	10.5000	10.9700	10.2600	10.3000	+2.183%	2,865	+103.010%
2020-07-10	10.0600	10.0800	10.0600	10.0800	+0.199%	648	+107.440%
2020-07-09	10.3500	10.6700	10.0600	10.0600	-1.854%	6,769	+107.853%
2020-07-08	10.5650	10.5650	10.1000	10.2500	+0.985%	12,906	+104.000%
2020-07-07	10.1201	10.2482	10.1200	10.1500	-2.310%	4,322	+106.010%
2020-07-06	10.1600	10.5984	10.1500	10.3900	+1.168%	2,501	+101.251%
2020-07-02	10.7200	10.7200	10.2500	10.2700	-1.319%	11,164	+103.603%
2020-07-01	10.4073	10.4073	10.4073	10.4073	-2.279%	163	+100.917%
2020-06-30	10.6500	10.6500	10.6490	10.6500	-0.467%	5,916	+96.338%
2020-06-29	10.6500	10.7000	10.6500	10.7000	-0.742%	7,012	+95.421%
2020-06-26	10.6500	10.7800	10.6300	10.7800	+1.221%	26,604	+93.970%
2020-06-25	10.4200	10.6989	10.1000	10.6500	+2.799%	3,543	+96.338%
2020-06-24	10.3000	10.7950	10.2600	10.3600	+2.371%	4,181	+101.834%
2020-06-23	10.1200	10.1201	10.1200	10.1201	-3.618%	499	+106.619%
2020-06-19	10.0600	10.5000	10.0600	10.5000	+2.389%	1,448	+99.143%
2020-06-18	10.4300	10.4300	10.1500	10.2550	-0.271%	1,064	+103.901%
2020-06-17	10.2829	10.2829	10.2829	10.2829	+2.726%	441	+103.347%
2020-06-15	9.9400	10.2666	9.9400	10.0100	-0.497%	4,873	+108.891%
2020-06-12	10.0600	10.4524	10.0600	10.0600	-1.445%	2,098	+107.853%
2020-06-11	10.2750	10.3110	10.2075	10.2075	-1.389%	3,439	+104.849%
2020-06-10	10.3601	10.3601	10.3513	10.3513	-3.168%	2,830	+102.004%
2020-06-09	10.7500	10.7500	10.6900	10.6900	0.000%	2,083	+95.603%
2020-06-08	10.2100	11.5000	10.2100	10.6900	+5.842%	8,694	+95.603%
2020-06-05	10.0800	10.2000	10.0000	10.1000	+1.406%	18,022	+107.030%
2020-06-04	10.0000	10.0000	9.7601	9.9600	-0.400%	1,703	+109.940%
2020-06-03	10.0300	10.0300	9.9900	10.0000	0.000%	11,347	+109.100%
2020-06-02	10.0650	10.4000	10.0000	10.0000	-4.762%	10,539	+109.100%
2020-06-01	10.0149	10.5000	10.0149	10.5000	+2.941%	1,640	+99.143%
2020-05-29	10.7000	10.7000	10.1000	10.2000	+4.830%	2,644	+105.000%
2020-05-28	9.7300	9.7300	9.7300	9.7300	-2.700%	345	+114.902%
2020-05-27	10.0000	10.0000	9.9990	10.0000	+0.503%	65,791	+109.100%
2020-05-22	9.4630	10.0200	9.4630	9.9500	-0.500%	5,185	+110.151%
2020-05-21	10.0500	10.0500	10.0000	10.0000	-1.381%	780	+109.100%
2020-05-20	10.1400	10.1400	10.1400	10.1400	+1.400%	521	+106.213%
2020-05-19	10.0000	10.0000	10.0000	10.0000	-1.186%	347	+109.100%
2020-05-18	10.1700	10.1700	10.1200	10.1200	+10.965%	1,036	+106.621%
2020-05-15	9.6200	9.6200	9.1000	9.1200	-6.366%	2,585	+129.276%
2020-05-14	9.6200	9.9738	9.6200	9.7400	-0.355%	1,585	+114.682%
2020-05-13	9.7747	9.7747	9.7747	9.7747	-3.887%	1,500	+113.920%
2020-05-11	10.1800	10.2111	10.1700	10.1700	-0.684%	3,208	+105.605%
2020-05-07	10.0600	10.2400	10.0600	10.2400	+3.749%	978	+104.199%
2020-05-06	9.8700	9.8700	9.8700	9.8700	-0.757%	495	+111.854%
2020-05-05	10.0100	10.0100	9.9000	9.9453	-0.547%	7,803	+110.250%
2020-05-04	9.6900	10.0000	9.6900	10.0000	+5.263%	4,264	+109.100%
2020-05-01	9.1800	9.7600	9.1800	9.5000	+0.956%	4,279	+120.105%
2020-04-30	9.6200	9.6200	9.4100	9.4100	-2.183%	2,709	+122.210%
2020-04-29	9.3000	9.9300	9.3000	9.6200	+3.776%	4,059	+117.360%
2020-04-28	9.2010	10.0100	9.2010	9.2700	-6.571%	2,763	+125.566%
2020-04-27	10.0000	10.0000	8.9901	9.9220	+3.787%	14,320	+110.744%
2020-04-24	9.9500	9.9500	9.5600	9.5600	+6.104%	5,218	+118.724%
2020-04-23	9.5500	9.5500	9.0100	9.0100	-4.958%	7,204	+132.075%
2020-04-22	10.8900	10.8900	9.4800	9.4800	-1.987%	1,862	+120.570%
2020-04-21	9.9000	9.9000	9.3400	9.6722	-2.301%	779	+116.187%
2020-04-20	10.0000	10.0200	9.9000	9.9000	-4.899%	1,261	+111.212%
2020-04-17	10.4200	10.4200	10.3800	10.4100	+7.653%	1,606	+100.865%
2020-04-16	10.6800	10.6800	9.1701	9.6700	-5.010%	3,790	+116.236%
2020-04-15	10.1300	10.1800	10.1300	10.1800	-0.685%	1,470	+105.403%
2020-04-14	10.4000	10.4000	10.2000	10.2502	+0.591%	1,656	+103.996%
2020-04-13	9.3100	10.2300	9.2100	10.1900	+9.688%	4,246	+105.201%
2020-04-09	9.0000	9.2900	8.7600	9.2900	+3.787%	3,051	+125.081%
2020-04-07	8.9510	8.9510	8.9510	8.9510	-3.128%	190	+133.605%
2020-04-06	8.5250	9.2400	8.5250	9.2400	+11.460%	849	+126.299%
2020-04-03	8.2027	8.4100	8.1400	8.2900	-2.471%	2,289	+152.232%
2020-04-02	9.0000	9.2900	8.5000	8.5000	-1.843%	1,636	+146.000%
2020-04-01	8.6452	8.6596	8.6452	8.6596	+0.459%	441	+141.466%
2020-03-31	9.2500	9.2900	8.6200	8.6200	-7.212%	6,982	+142.575%
2020-03-30	9.9281	9.9281	9.2900	9.2900	+0.869%	617	+125.081%
2020-03-27	8.7700	9.9000	8.7500	9.2100	+9.512%	10,944	+127.036%
2020-03-26	8.8400	8.8400	8.4100	8.4100	+5.125%	1,283	+148.633%
2020-03-25	8.0000	8.2977	8.0000	8.0000	-0.498%	4,347	+161.375%
2020-03-24	8.0000	8.0400	8.0000	8.0400	-0.248%	1,634	+160.075%
2020-03-23	8.0600	8.0600	8.0600	8.0600	-2.596%	1,506	+159.429%
2020-03-20	9.0000	9.0000	8.2500	8.2748	-7.233%	2,687	+152.695%
2020-03-19	8.8700	8.9400	8.8700	8.9200	-0.889%	1,010	+134.417%
2020-03-18	9.1700	9.2161	9.0000	9.0000	-1.207%	15,013	+132.333%
2020-03-17	9.0000	9.1100	9.0000	9.1100	-4.105%	845	+129.528%
2020-03-13	11.6600	12.8000	9.5000	9.5000	-10.038%	4,448	+120.105%
2020-03-12	10.6119	10.6119	10.5600	10.5600	-7.571%	1,073	+98.011%
2020-03-11	12.0000	12.0000	11.4250	11.4250	-4.393%	5,002	+83.020%
2020-03-10	12.0500	12.0500	11.9500	11.9500	-0.334%	7,248	+74.979%
2020-03-09	11.8400	12.0500	11.8000	11.9901	-3.771%	12,672	+74.394%
2020-03-06	11.4200	13.5700	11.4200	12.4600	-7.361%	1,277	+67.817%
2020-03-05	14.1200	14.1200	13.4500	13.4500	-4.745%	4,369	+55.465%
2020-03-04	14.1501	14.1650	14.1200	14.1200	-0.982%	20,392	+48.088%
2020-03-03	14.9200	14.9200	14.2600	14.2600	-1.926%	11,445	+46.634%
2020-03-02	14.3700	14.9200	14.3700	14.5400	+0.500%	1,197	+43.810%
2020-02-28	14.4900	14.4900	13.2286	14.4676	-1.205%	884	+44.530%
2020-02-27	14.4468	14.6477	14.4468	14.6440	+0.301%	2,175	+42.789%
2020-02-26	14.4800	14.6000	14.4000	14.6000	+0.620%	11,517	+43.219%
2020-02-25	14.5867	14.5867	14.5100	14.5100	-1.847%	1,743	+44.108%
2020-02-21	14.9300	14.9300	14.7100	14.7830	+0.565%	2,723	+41.446%
2020-02-20	14.2700	14.7300	14.2700	14.7000	+0.423%	1,543	+42.245%
2020-02-19	14.5400	14.9200	14.5400	14.6381	+0.675%	1,835	+42.846%
2020-02-18	14.4900	14.8245	14.4900	14.5400	-1.624%	1,456	+43.810%
2020-02-14	14.7800	14.7800	14.7800	14.7800	+0.819%	645	+41.475%
2020-02-13	14.7312	14.9900	14.4700	14.6600	+0.290%	5,494	+42.633%
2020-02-12	14.7000	14.7000	14.5600	14.6176	-0.425%	5,070	+43.047%
2020-02-11	14.6500	14.8300	14.6500	14.6800	+0.136%	3,559	+42.439%
2020-02-10	13.4400	14.7916	11.0680	14.6600	-1.644%	28,361	+42.633%
2020-02-07	14.9100	14.9845	14.8600	14.9050	-0.567%	3,709	+40.288%
2020-02-06	14.9000	14.9900	14.9000	14.9900	+0.180%	6,513	+39.493%
2020-02-05	14.9000	14.9630	14.9000	14.9630	-0.247%	763	+39.745%
2020-02-04	14.9100	15.0000	14.9100	15.0000	+0.604%	2,714	+39.400%
2020-02-03	14.9000	15.0000	14.8875	14.9100	0.000%	6,891	+40.241%
2020-01-31	15.0000	15.0000	14.9100	14.9100	0.000%	16,967	+40.241%
2020-01-30	16.4290	16.4290	14.9100	14.9100	-1.389%	6,149	+40.241%
2020-01-29	14.9500	15.3700	14.9350	15.1200	+1.279%	5,255	+38.294%
2020-01-28	14.9000	14.9500	14.9000	14.9290	+0.397%	2,587	+40.063%
2020-01-27	15.1900	15.8000	14.8700	14.8700	0.000%	30,074	+40.619%

.dark-mode .lMWhMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMWhMP{ color: #333333; background-color: white; border: 2px solid #333333; }AMRBAmerican River Banksharesstock NASDAQ

AMRB
American River Bankshares
stock NASDAQ