Dark

TRCB
Two River Bancorp
stock NASDAQ

Inactive

Dec 31, 2019

22.40USD+0.448%(+0.10)40,862

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-31	22.2200	22.4400	22.1500	22.4000	+0.448%	40,862	0.000%
2019-12-30	22.0400	22.3600	22.0400	22.3000	+0.360%	8,658	+0.448%
2019-12-27	22.2000	22.2400	22.2000	22.2200	+0.135%	2,720	+0.810%
2019-12-26	22.3100	22.3200	22.1700	22.1900	-0.493%	1,755	+0.946%
2019-12-24	22.2500	22.3200	22.2500	22.3000	+0.814%	561	+0.448%
2019-12-23	22.2700	22.2700	22.0875	22.1200	-0.718%	40,534	+1.266%
2019-12-20	22.1800	22.3900	22.1800	22.2800	+0.814%	13,017	+0.539%
2019-12-19	21.9900	22.1300	21.9600	22.1000	+0.913%	25,394	+1.357%
2019-12-18	21.9900	21.9900	21.9000	21.9000	-0.319%	3,775	+2.283%
2019-12-17	21.9800	21.9800	21.9000	21.9700	+0.228%	11,219	+1.957%
2019-12-16	21.5800	21.9950	21.5800	21.9200	+1.107%	12,318	+2.190%
2019-12-13	21.9900	21.9900	21.4800	21.6800	-0.505%	5,738	+3.321%
2019-12-12	21.5600	21.8600	21.5600	21.7900	+1.680%	16,499	+2.799%
2019-12-11	21.4300	21.4500	21.3900	21.4300	+0.281%	1,453	+4.526%
2019-12-10	21.2200	21.4200	21.2200	21.3700	-0.140%	2,381	+4.820%
2019-12-09	21.3700	21.4000	21.3150	21.4000	+0.187%	10,405	+4.673%
2019-12-06	21.5200	21.5600	21.3600	21.3600	-0.047%	16,196	+4.869%
2019-12-05	21.2100	21.5000	21.2100	21.3700	+0.707%	17,689	+4.820%
2019-12-04	21.2800	21.3700	21.2200	21.2200	+0.142%	2,576	+5.561%
2019-12-03	21.2900	21.2900	21.0800	21.1900	-0.470%	14,840	+5.710%
2019-12-02	21.2000	21.4000	21.2000	21.2900	-0.164%	11,869	+5.214%
2019-11-29	21.3800	21.4300	21.2971	21.3250	+0.070%	3,719	+5.041%
2019-11-27	21.4000	21.4800	21.3100	21.3100	-0.234%	3,811	+5.115%
2019-11-26	21.2900	21.4100	21.2800	21.3600	-0.234%	6,613	+4.869%
2019-11-25	21.2800	21.4400	21.2800	21.4100	+1.277%	3,439	+4.624%
2019-11-22	21.1100	21.3000	21.0900	21.1400	-0.330%	23,532	+5.960%
2019-11-21	21.2100	21.2100	21.1200	21.2100	-0.094%	2,800	+5.611%
2019-11-20	21.3700	21.4600	21.1700	21.2300	-0.515%	14,661	+5.511%
2019-11-19	21.0500	21.3800	21.0500	21.3400	+1.619%	26,658	+4.967%
2019-11-18	21.0100	21.0100	20.9400	21.0000	-0.709%	4,340	+6.667%
2019-11-15	21.1400	21.1800	21.0500	21.1500	+0.475%	7,544	+5.910%
2019-11-14	20.9900	21.1100	20.9900	21.0500	+0.238%	1,843	+6.413%
2019-11-13	21.0500	21.1400	20.9900	21.0000	-0.850%	9,525	+6.667%
2019-11-12	21.1000	21.1800	21.1000	21.1800	+0.857%	6,111	+5.760%
2019-11-11	20.8900	21.0700	20.8900	21.0000	-0.521%	4,325	+6.667%
2019-11-08	21.1300	21.2255	21.0639	21.1100	-0.425%	11,278	+6.111%
2019-11-07	21.1700	21.3300	21.1700	21.2000	+0.284%	4,091	+5.660%
2019-11-06	21.1900	21.2000	21.0401	21.1400	-0.095%	26,760	+5.960%
2019-11-05	21.0800	21.2200	21.0400	21.1600	+0.523%	30,251	+5.860%
2019-11-04	21.0400	21.0500	20.9300	21.0500	+0.573%	8,937	+6.413%
2019-11-01	21.0600	21.0700	20.9100	20.9300	-0.191%	8,632	+7.023%
2019-10-31	21.0900	21.0900	20.6300	20.9700	-0.569%	20,041	+6.819%
2019-10-30	21.0200	21.1600	20.9802	21.0900	-0.331%	12,180	+6.211%
2019-10-29	21.1500	21.2500	21.0200	21.1600	+0.095%	60,379	+5.860%
2019-10-28	20.9900	21.3400	20.9900	21.1400	+1.003%	15,341	+5.960%
2019-10-25	21.0000	21.1600	20.9300	20.9300	-0.143%	15,897	+7.023%
2019-10-24	21.0000	21.0200	20.8800	20.9600	-0.285%	12,896	+6.870%
2019-10-23	20.9600	21.0200	20.8400	21.0200	-0.095%	9,927	+6.565%
2019-10-22	20.8400	21.0400	20.6700	21.0400	+0.430%	15,620	+6.464%
2019-10-21	20.8800	21.0500	20.8600	20.9500	+0.480%	21,400	+6.921%
2019-10-18	20.7600	20.9100	20.7600	20.8500	+0.676%	14,009	+7.434%
2019-10-17	20.5600	20.7100	20.5291	20.7100	+1.123%	15,685	+8.160%
2019-10-16	20.5800	20.6100	20.4100	20.4800	-0.341%	12,365	+9.375%
2019-10-15	20.3700	20.6050	20.3700	20.5500	+0.933%	20,450	+9.002%
2019-10-14	20.4000	20.5100	20.3600	20.3600	-0.634%	4,022	+10.020%
2019-10-11	20.5500	20.9300	20.4900	20.4900	+0.441%	47,549	+9.322%
2019-10-10	20.3600	20.4700	20.3200	20.4000	+0.493%	12,329	+9.804%
2019-10-09	20.3400	20.3400	20.1700	20.3000	+0.545%	7,733	+10.345%
2019-10-08	20.3700	20.3700	20.1500	20.1900	-1.271%	4,220	+10.946%
2019-10-07	20.4100	20.5900	20.4100	20.4500	0.000%	7,738	+9.535%
2019-10-04	20.3800	20.4500	20.2800	20.4500	+0.442%	8,426	+9.535%
2019-10-03	20.3400	20.4300	20.1700	20.3600	-0.343%	8,243	+10.020%
2019-10-02	20.3000	20.5400	20.2300	20.4300	+0.541%	18,266	+9.643%
2019-10-01	20.8000	20.8900	20.3000	20.3200	-1.978%	14,028	+10.236%
2019-09-30	20.7500	20.8200	20.6400	20.7300	+0.582%	8,581	+8.056%
2019-09-27	20.5000	20.7300	20.5000	20.6100	+0.243%	17,565	+8.685%
2019-09-26	20.6800	20.6800	20.5600	20.5600	-0.772%	1,703	+8.949%
2019-09-25	20.6800	20.8300	20.4900	20.7200	+1.370%	17,213	+8.108%
2019-09-24	20.6600	20.6700	20.4200	20.4400	-0.969%	5,754	+9.589%
2019-09-23	20.4000	20.7400	20.2717	20.6400	+0.880%	5,415	+8.527%
2019-09-20	20.5200	20.8200	20.3200	20.4600	-0.195%	37,734	+9.482%
2019-09-19	20.5500	20.8300	20.4900	20.5000	-0.678%	14,154	+9.268%
2019-09-18	20.3300	20.6500	20.3300	20.6400	+0.634%	6,635	+8.527%
2019-09-17	20.4700	20.6095	20.4200	20.5100	-1.014%	16,688	+9.215%
2019-09-16	20.6500	20.7200	20.6000	20.7200	+0.339%	5,568	+8.108%
2019-09-13	20.3300	20.7700	20.3300	20.6500	+0.929%	12,414	+8.475%
2019-09-12	20.0800	20.4900	20.0800	20.4600	+1.037%	31,851	+9.482%
2019-09-11	19.8000	20.2500	19.8000	20.2500	+2.584%	21,840	+10.617%
2019-09-10	19.7100	19.9000	19.6800	19.7400	+0.254%	25,298	+13.475%
2019-09-09	19.0800	19.6900	19.0800	19.6900	+3.197%	43,816	+13.763%
2019-09-06	19.0000	19.2100	19.0000	19.0800	-0.366%	10,175	+17.400%
2019-09-05	18.7800	19.3286	18.7800	19.1500	+1.970%	11,719	+16.971%
2019-09-04	18.8100	18.9000	18.6900	18.7800	+0.535%	17,611	+19.276%
2019-09-03	18.9100	18.9100	18.5700	18.6800	-1.216%	10,869	+19.914%
2019-08-30	19.1200	19.1200	18.8300	18.9100	-0.631%	8,396	+18.456%
2019-08-29	19.0100	19.2500	19.0000	19.0300	+1.710%	44,324	+17.709%
2019-08-28	18.6500	18.8600	18.6400	18.7100	+0.537%	23,958	+19.722%
2019-08-27	18.7200	18.7600	18.5800	18.6100	-1.326%	4,301	+20.365%
2019-08-26	18.7000	18.9200	18.6200	18.8600	+0.856%	11,413	+18.770%
2019-08-23	18.9900	18.9900	18.6500	18.7000	-1.631%	24,411	+19.786%
2019-08-22	18.9700	19.0500	18.9200	19.0100	+0.264%	35,222	+17.833%
2019-08-21	18.9700	19.0800	18.9000	18.9600	-0.158%	23,036	+18.143%
2019-08-20	18.9800	19.0600	18.8800	18.9900	-0.420%	14,479	+17.957%
2019-08-19	19.1100	19.1229	18.9300	19.0700	+0.474%	51,159	+17.462%
2019-08-16	18.8000	19.1600	18.8000	18.9800	+1.065%	90,593	+18.019%
2019-08-15	19.0300	19.1900	18.6600	18.7800	-1.158%	45,910	+19.276%
2019-08-14	19.4000	19.4000	18.9000	19.0000	-2.514%	86,063	+17.895%
2019-08-13	19.3100	19.6900	19.1800	19.4900	-0.358%	111,569	+14.931%
2019-08-12	19.4600	20.0500	19.3416	19.5600	-4.118%	289,187	+14.519%
2019-08-09	19.0000	20.4000	18.9500	20.4000	+50.776%	732,107	+9.804%
2019-08-08	13.8000	13.8300	13.5300	13.5300	-0.879%	2,871	+65.558%
2019-08-07	13.7200	13.7900	13.6000	13.6500	-0.219%	5,317	+64.103%
2019-08-06	13.9770	14.1635	13.5482	13.6800	-1.441%	11,143	+63.743%
2019-08-05	13.8700	13.9800	13.6216	13.8800	-0.359%	5,395	+61.383%
2019-08-02	14.1300	14.2300	13.9200	13.9300	-0.995%	4,123	+60.804%
2019-08-01	14.3300	14.4600	14.0700	14.0700	-0.985%	11,156	+59.204%
2019-07-31	14.2800	14.4700	14.2100	14.2100	-0.211%	7,827	+57.635%
2019-07-30	14.3300	14.3300	14.1200	14.2400	+0.850%	4,137	+57.303%
2019-07-29	14.1000	14.4200	14.1000	14.1200	-0.982%	13,016	+58.640%
2019-07-26	14.1200	14.4000	14.1000	14.2600	0.000%	6,784	+57.083%
2019-07-25	14.0400	14.2600	14.0400	14.2600	+1.567%	5,441	+57.083%
2019-07-24	13.9600	14.1200	13.9400	14.0400	+0.862%	13,603	+59.544%
2019-07-23	13.7500	14.4612	13.5900	13.9200	+1.606%	28,036	+60.920%
2019-07-22	13.9600	13.9600	13.6600	13.7000	-0.364%	18,218	+63.504%
2019-07-19	13.7500	14.3600	13.7500	13.7500	+0.438%	5,366	+62.909%
2019-07-18	14.4200	14.5000	13.3700	13.6900	-5.586%	102,846	+63.623%
2019-07-17	14.6540	14.6540	14.4550	14.4999	+0.484%	8,504	+54.484%
2019-07-16	14.4600	14.5900	14.4300	14.4300	-0.414%	13,374	+55.232%
2019-07-15	14.4500	14.5000	14.4200	14.4900	+0.485%	2,991	+54.589%
2019-07-12	14.5750	14.5900	14.1900	14.4200	-0.517%	13,040	+55.340%
2019-07-11	14.3950	14.5700	14.3950	14.4950	-0.737%	14,455	+54.536%
2019-07-10	14.7000	14.7000	14.5100	14.6026	-0.051%	10,487	+53.397%
2019-07-09	14.5200	14.7000	14.5200	14.6100	+0.275%	1,826	+53.320%
2019-07-08	14.6200	14.7000	14.5300	14.5700	+0.344%	3,871	+53.741%
2019-07-05	14.5000	14.7300	14.4600	14.5200	+0.624%	5,668	+54.270%
2019-07-03	14.3900	14.4800	14.3900	14.4300	-0.158%	7,946	+55.232%
2019-07-02	14.4500	14.4900	14.4500	14.4529	-0.187%	4,713	+54.986%
2019-07-01	14.4700	14.4900	14.4200	14.4800	+0.836%	15,487	+54.696%
2019-06-28	14.3044	14.5500	14.3044	14.3600	+0.349%	12,812	+55.989%
2019-06-27	14.3400	14.3400	14.3100	14.3100	0.000%	9,449	+56.534%
2019-06-26	14.3100	14.3500	14.3100	14.3100	+0.070%	6,862	+56.534%
2019-06-25	14.3200	14.4400	14.3000	14.3000	-0.244%	7,372	+56.643%
2019-06-24	14.4200	14.4900	14.3350	14.3350	-0.589%	6,783	+56.261%
2019-06-21	14.5000	14.5099	14.4200	14.4200	-0.552%	9,741	+55.340%
2019-06-20	14.5500	14.6200	14.4700	14.5000	-0.275%	1,836	+54.483%
2019-06-19	14.4600	14.8000	14.2900	14.5400	-0.069%	7,899	+54.058%
2019-06-18	14.5500	14.6000	14.3600	14.5500	+0.692%	15,528	+53.952%
2019-06-17	14.5500	14.5500	14.4500	14.4500	-0.687%	22,743	+55.017%
2019-06-14	14.5200	14.5600	14.4100	14.5500	+0.207%	6,317	+53.952%
2019-06-13	14.5100	14.6400	14.5000	14.5200	+0.138%	9,999	+54.270%
2019-06-12	14.6798	14.6798	14.4300	14.5000	-0.206%	35,946	+54.483%
2019-06-11	14.6500	14.6500	14.5200	14.5300	-0.137%	4,409	+54.164%
2019-06-10	14.6822	14.8800	14.5500	14.5500	0.000%	4,530	+53.952%
2019-06-07	14.5500	14.5700	14.5500	14.5500	+0.345%	3,314	+53.952%
2019-06-06	14.4900	14.8900	14.4802	14.5000	+0.764%	12,985	+54.483%
2019-06-05	14.7740	14.7740	14.3900	14.3900	0.000%	4,086	+55.664%
2019-06-04	14.3000	14.7000	14.2000	14.3900	-0.139%	9,258	+55.664%
2019-06-03	14.3700	14.4800	14.3700	14.4100	-0.483%	4,641	+55.448%
2019-05-31	14.5100	14.5900	14.3850	14.4800	-0.344%	4,791	+54.696%
2019-05-30	14.3200	14.9550	14.3200	14.5300	+0.973%	12,974	+54.164%
2019-05-29	14.6900	14.8000	14.3800	14.3900	-2.109%	17,225	+55.664%
2019-05-28	14.7200	14.9811	14.4600	14.7000	-0.136%	10,255	+52.381%
2019-05-24	14.9610	14.9610	14.3300	14.7200	+1.238%	45,375	+52.174%
2019-05-23	14.8600	14.9400	14.5000	14.5400	-2.285%	13,676	+54.058%
2019-05-22	14.9195	14.9382	14.8600	14.8800	-0.734%	2,621	+50.538%
2019-05-21	14.9550	15.0200	14.9216	14.9900	+0.875%	2,310	+49.433%
2019-05-20	15.0008	15.0500	14.8600	14.8600	-0.735%	8,150	+50.740%
2019-05-17	15.0200	15.0200	14.8500	14.9700	0.000%	8,502	+49.633%
2019-05-16	14.9435	15.0200	14.8520	14.9700	-0.067%	1,562	+49.633%
2019-05-15	14.7600	15.0100	14.6700	14.9800	+1.080%	30,140	+49.533%
2019-05-14	15.0300	15.2000	14.8200	14.8200	-1.332%	11,161	+51.147%
2019-05-13	15.3449	15.3449	15.0200	15.0200	-1.184%	4,114	+49.134%
2019-05-10	15.7000	15.7000	15.2000	15.2000	-1.299%	739	+47.368%
2019-05-09	15.2600	15.4000	15.1500	15.4000	+0.621%	8,684	+45.455%
2019-05-08	15.3600	15.3600	15.2800	15.3050	+0.295%	2,108	+46.357%
2019-05-07	15.2600	15.2600	15.2600	15.2600	+0.066%	286	+46.789%
2019-05-06	15.1500	15.4550	15.1500	15.2500	+0.296%	6,173	+46.885%
2019-05-03	15.0000	15.6400	14.9800	15.2050	+1.367%	15,235	+47.320%
2019-05-02	15.3600	15.3700	14.9500	15.0000	-0.531%	10,568	+49.333%
2019-05-01	15.4500	15.4500	15.0300	15.0800	-0.985%	4,794	+48.541%
2019-04-30	15.2000	15.3700	14.9900	15.2300	+0.396%	12,693	+47.078%
2019-04-29	15.2600	15.6500	15.1700	15.1700	-0.525%	12,192	+47.660%
2019-04-26	15.5000	15.5000	15.2500	15.2500	-0.974%	4,252	+46.885%
2019-04-25	15.6000	15.7004	15.3100	15.4000	-0.709%	8,265	+45.455%
2019-04-24	15.2900	15.8400	15.2800	15.5100	+2.920%	28,574	+44.423%
2019-04-23	15.2900	15.3550	15.0700	15.0700	-1.407%	3,622	+48.640%
2019-04-22	15.0400	15.2850	15.0400	15.2850	+1.359%	1,105	+46.549%
2019-04-18	15.3000	15.5010	15.0600	15.0800	-0.659%	9,737	+48.541%
2019-04-17	15.2500	15.7037	15.1800	15.1800	-0.719%	7,379	+47.563%
2019-04-16	15.4900	15.4900	15.2900	15.2900	+0.262%	5,084	+46.501%
2019-04-15	15.4000	15.4900	15.2500	15.2500	-0.522%	7,584	+46.885%
2019-04-12	15.3000	15.4500	15.3000	15.3300	+1.188%	4,845	+46.119%
2019-04-11	15.1238	15.3400	15.1100	15.1500	-0.460%	13,189	+47.855%
2019-04-10	15.4007	15.6100	15.1001	15.2200	+0.132%	14,247	+47.175%
2019-04-09	15.9600	15.9998	15.2000	15.2000	-4.822%	31,779	+47.368%
2019-04-08	15.9300	16.0300	15.9300	15.9700	-0.187%	2,336	+40.263%
2019-04-04	15.9100	16.0000	15.9100	16.0000	+0.566%	5,812	+40.000%
2019-04-03	16.0000	16.1750	15.9100	15.9100	-0.562%	8,453	+40.792%
2019-04-02	15.8700	16.0400	15.8700	16.0000	+0.756%	4,581	+40.000%
2019-04-01	15.8800	15.8800	15.8600	15.8800	+0.189%	3,153	+41.058%
2019-03-29	15.9500	16.1600	15.8300	15.8500	0.000%	4,773	+41.325%
2019-03-28	15.8500	15.8500	15.8500	15.8500	-0.440%	750	+41.325%
2019-03-27	16.1200	16.1200	15.9200	15.9200	+1.680%	526	+40.704%
2019-03-26	15.6570	15.6570	15.6570	15.6570	-0.654%	858	+43.067%
2019-03-25	15.6435	16.2410	15.5750	15.7600	-1.500%	15,766	+42.132%
2019-03-22	15.9800	16.2370	15.1690	16.0000	-1.720%	18,061	+40.000%
2019-03-21	16.3800	16.4000	16.2600	16.2800	-0.245%	21,172	+37.592%
2019-03-20	16.4000	16.4000	16.3100	16.3200	-0.305%	2,799	+37.255%
2019-03-19	16.4000	16.4000	16.3700	16.3700	-0.486%	695	+36.836%
2019-03-18	16.4100	16.4500	16.3300	16.4500	+0.305%	1,984	+36.170%
2019-03-15	16.3600	16.4543	16.3600	16.4000	+0.122%	11,548	+36.585%
2019-03-14	16.3800	16.3800	16.3800	16.3800	-0.577%	584	+36.752%
2019-03-13	16.3550	16.4750	16.3350	16.4750	+0.888%	1,460	+35.964%
2019-03-12	16.4000	16.4500	16.3100	16.3300	-0.427%	1,202	+37.171%
2019-03-11	16.4000	16.4000	16.4000	16.4000	+0.061%	590	+36.585%
2019-03-08	16.2200	16.5100	16.2200	16.3900	-0.030%	2,994	+36.669%
2019-03-07	16.2300	16.3950	16.2100	16.3950	+0.398%	6,113	+36.627%
2019-03-06	16.5500	16.5500	16.3300	16.3300	-0.427%	3,356	+37.171%
2019-03-05	16.4800	16.4900	16.3289	16.4000	-0.546%	2,254	+36.585%
2019-03-04	16.2900	16.5400	16.2900	16.4900	+0.795%	3,534	+35.840%
2019-03-01	16.2500	16.5700	16.1800	16.3600	+0.925%	9,894	+36.919%
2019-02-28	16.2900	16.2900	16.1800	16.2100	-0.185%	6,071	+38.186%
2019-02-27	16.1100	16.3700	16.1100	16.2400	+0.433%	1,476	+37.931%
2019-02-26	16.1850	16.2000	16.1700	16.1700	-0.062%	11,238	+38.528%
2019-02-25	16.2000	16.3100	16.1700	16.1800	-0.247%	8,799	+38.443%
2019-02-22	16.2000	16.2400	16.1700	16.2200	+0.093%	6,666	+38.101%
2019-02-21	16.2000	16.2400	16.2000	16.2050	+0.216%	8,177	+38.229%
2019-02-20	16.2190	16.2190	16.1600	16.1700	-0.247%	17,385	+38.528%
2019-02-19	16.2100	16.2400	16.1500	16.2100	+0.247%	1,533	+38.186%
2019-02-15	16.2500	16.3000	16.1500	16.1700	0.000%	4,125	+38.528%
2019-02-14	16.2500	16.3000	16.1700	16.1700	-0.552%	6,214	+38.528%
2019-02-13	16.2500	16.3800	16.1800	16.2597	-0.308%	4,996	+37.764%
2019-02-12	16.1823	16.3200	16.1823	16.3100	+0.991%	1,343	+37.339%
2019-02-11	16.2300	16.4700	16.1100	16.1500	+0.560%	4,548	+38.700%
2019-02-08	16.2500	16.2500	16.0200	16.0600	-0.124%	8,383	+39.477%
2019-02-07	16.0800	16.1050	16.0482	16.0800	0.000%	29,869	+39.303%
2019-02-06	16.1000	16.2400	15.9999	16.0800	+0.062%	6,098	+39.303%
2019-02-05	16.1500	16.1500	16.0700	16.0700	-0.557%	2,798	+39.390%
2019-02-04	16.1900	16.3500	16.0600	16.1600	+0.811%	22,093	+38.614%
2019-02-01	16.1500	16.3400	16.0300	16.0300	+0.062%	5,669	+39.738%
2019-01-31	16.2400	16.2400	16.0200	16.0200	-1.385%	13,524	+39.825%
2019-01-30	16.0197	16.3200	16.0197	16.2450	+2.170%	3,463	+37.889%
2019-01-29	15.9000	16.2300	15.8200	15.9000	-0.625%	12,891	+40.881%
2019-01-25	15.7171	16.4700	15.7171	16.0000	+0.883%	3,903	+40.000%
2019-01-24	15.7400	15.8600	15.6900	15.8600	+1.667%	6,700	+41.236%
2019-01-23	15.8800	15.8800	15.5500	15.6000	+0.386%	13,200	+43.590%
2019-01-22	15.6500	15.8400	15.5200	15.5400	-0.576%	9,797	+44.144%
2019-01-18	15.7000	15.7100	15.6300	15.6300	+0.192%	1,105	+43.314%
2019-01-17	16.2140	16.2140	15.3700	15.6000	+0.580%	3,375	+43.590%
2019-01-16	15.8000	15.9800	15.4800	15.5100	-2.207%	6,727	+44.423%
2019-01-15	15.9500	15.9500	15.5200	15.8600	+1.863%	5,934	+41.236%
2019-01-14	15.8000	15.8200	15.5700	15.5700	-2.930%	2,727	+43.866%
2019-01-11	16.0400	16.0400	16.0400	16.0400	+4.495%	319	+39.651%
2019-01-10	15.6500	15.7750	15.2900	15.3500	-1.159%	5,399	+45.928%
2019-01-09	16.0200	16.2900	15.5300	15.5300	-2.998%	6,528	+44.237%
2019-01-08	16.0100	16.2800	15.9850	16.0100	+3.894%	2,966	+39.913%
2019-01-07	15.3800	15.9000	15.3800	15.4100	+0.065%	3,871	+45.360%
2019-01-04	16.0000	16.0000	15.4000	15.4000	+2.462%	10,806	+45.455%
2019-01-03	15.3600	15.7600	14.3600	15.0300	-3.962%	2,491	+49.035%
2019-01-02	15.2100	16.3600	14.9500	15.6500	+2.556%	18,162	+43.131%
2018-12-31	12.3600	16.7800	12.3300	15.2600	+23.065%	84,829	+46.789%
2018-12-28	12.3900	12.9245	12.2900	12.4000	+1.224%	35,278	+80.645%
2018-12-27	12.4800	12.5000	12.2500	12.2500	+0.328%	4,777	+82.857%
2018-12-26	12.4000	12.4000	11.5400	12.2100	+0.164%	13,848	+83.456%
2018-12-24	12.6900	12.6900	12.0450	12.1900	-3.940%	7,222	+83.757%
2018-12-21	13.0000	13.5000	12.6800	12.6900	-1.628%	19,000	+76.517%
2018-12-20	13.6200	15.1150	12.5400	12.9000	-6.114%	48,481	+73.643%
2018-12-19	13.9800	14.0400	13.6300	13.7400	-0.145%	8,517	+63.028%
2018-12-18	14.3000	14.9000	13.7500	13.7600	-3.776%	8,933	+62.791%
2018-12-17	14.3000	14.6300	14.2700	14.3000	-0.694%	9,888	+56.643%
2018-12-14	14.2500	14.9200	14.2500	14.4000	+0.699%	5,338	+55.556%
2018-12-13	15.0100	15.0100	14.2500	14.3000	-4.667%	13,371	+56.643%
2018-12-12	15.0100	15.1800	14.9000	15.0000	+0.503%	9,580	+49.333%
2018-12-11	15.7471	15.8285	14.9000	14.9250	-4.388%	18,384	+50.084%
2018-12-10	15.9000	16.2000	15.1900	15.6100	+2.361%	20,155	+43.498%
2018-12-07	15.2400	15.2800	15.2000	15.2500	+0.993%	5,055	+46.885%
2018-12-06	15.2000	15.3700	15.1000	15.1000	0.000%	4,313	+48.344%
2018-12-04	15.1402	15.1450	15.1000	15.1000	-0.099%	6,509	+48.344%
2018-12-03	15.1450	15.1600	15.1000	15.1150	+0.632%	3,416	+48.197%
2018-11-30	15.1800	15.2100	15.0200	15.0200	-0.497%	12,639	+49.134%
2018-11-29	15.0500	15.2000	15.0500	15.0950	+0.166%	14,570	+48.394%
2018-11-28	15.2000	15.2000	15.0500	15.0700	+0.133%	9,901	+48.640%
2018-11-27	15.0200	15.0750	15.0200	15.0500	-0.496%	2,432	+48.837%
2018-11-26	15.1647	15.1900	15.0500	15.1250	-0.428%	5,116	+48.099%
2018-11-23	15.1600	15.1900	15.0350	15.1900	+1.267%	1,329	+47.465%
2018-11-21	15.1600	15.1800	15.0000	15.0000	-1.445%	3,237	+49.333%
2018-11-20	15.0200	15.2700	15.0000	15.2200	+1.332%	29,568	+47.175%
2018-11-19	15.0600	15.3100	15.0200	15.0200	-0.858%	8,462	+49.134%
2018-11-16	15.0600	15.1797	15.0000	15.1500	0.000%	4,291	+47.855%
2018-11-15	15.1500	15.6000	15.1500	15.1500	0.000%	1,893	+47.855%
2018-11-14	15.1500	15.2000	15.1500	15.1500	0.000%	1,861	+47.855%
2018-11-13	15.3400	15.3499	15.1500	15.1500	-0.066%	18,332	+47.855%
2018-11-12	15.1500	15.1600	15.1500	15.1600	+0.331%	1,939	+47.757%
2018-11-09	15.1100	15.4900	15.1000	15.1100	-0.264%	2,573	+48.246%
2018-11-08	15.1500	15.1500	15.1100	15.1500	-0.132%	9,277	+47.855%
2018-11-07	15.2700	15.3196	15.1700	15.1700	-0.525%	9,211	+47.660%
2018-11-06	15.2500	15.3000	15.2500	15.2500	-0.131%	6,282	+46.885%
2018-11-05	15.2500	15.4200	15.2500	15.2700	-0.715%	3,205	+46.693%
2018-11-02	15.3300	16.1000	15.2850	15.3800	+0.589%	3,004	+45.644%
2018-11-01	15.7700	15.7700	15.2100	15.2900	-1.418%	6,087	+46.501%
2018-10-31	15.8100	15.8100	15.4100	15.5100	-1.835%	4,326	+44.423%
2018-10-30	16.0100	16.0100	15.4200	15.8000	+3.066%	823	+41.772%
2018-10-29	15.2400	16.7600	15.2400	15.3300	+0.855%	18,365	+46.119%
2018-10-26	15.8900	15.8900	15.1500	15.2000	-4.702%	20,224	+47.368%
2018-10-25	15.9500	15.9721	15.9300	15.9500	0.000%	14,633	+40.439%
2018-10-24	16.5700	16.5700	15.9500	15.9500	-3.275%	898	+40.439%
2018-10-23	16.6000	16.6000	16.4500	16.4900	-0.663%	6,643	+35.840%
2018-10-22	16.7500	16.8338	16.5700	16.6000	-0.896%	8,758	+34.940%
2018-10-19	16.6600	16.8003	16.6600	16.7500	+0.601%	5,639	+33.731%
2018-10-18	16.9400	16.9400	16.6500	16.6500	-0.656%	1,006	+34.535%
2018-10-17	17.1000	17.1000	16.7500	16.7600	+0.060%	3,122	+33.652%
2018-10-16	16.6600	17.5100	16.6600	16.7500	+0.540%	3,993	+33.731%
2018-10-15	16.8600	17.5200	16.6500	16.6600	-0.537%	13,662	+34.454%
2018-10-12	17.0502	17.0502	16.7500	16.7500	0.000%	6,002	+33.731%
2018-10-11	16.6200	16.8200	16.6200	16.7500	0.000%	15,372	+33.731%
2018-10-10	16.8100	16.8300	16.7350	16.7500	-0.357%	23,387	+33.731%
2018-10-09	17.0500	17.0600	16.7800	16.8100	-1.176%	11,753	+33.254%
2018-10-08	17.1500	17.2400	17.0100	17.0100	-0.816%	9,185	+31.687%
2018-10-05	17.2700	17.2700	17.1000	17.1500	-0.580%	15,658	+30.612%
2018-10-04	17.2500	17.2800	17.2500	17.2500	0.000%	2,785	+29.855%
2018-10-03	17.1900	17.2800	17.1000	17.2500	+1.054%	3,862	+29.855%
2018-10-02	17.2500	17.3018	17.0700	17.0700	-1.101%	10,678	+31.224%
2018-10-01	17.2600	17.3000	17.1600	17.2600	-0.461%	4,974	+29.780%
2018-09-28	17.2800	17.3600	17.2500	17.3400	+1.167%	15,841	+29.181%
2018-09-27	17.2000	17.2210	17.1200	17.1400	-0.465%	5,788	+30.688%
2018-09-26	17.3500	17.3599	17.2200	17.2200	-0.749%	5,552	+30.081%
2018-09-25	17.3010	17.3600	17.2200	17.3500	+0.289%	16,140	+29.107%
2018-09-24	17.2200	17.3100	17.2200	17.3000	-0.029%	8,354	+29.480%
2018-09-21	17.2200	17.3200	17.2200	17.3050	+0.435%	21,682	+29.442%
2018-09-20	17.3100	17.3500	17.2200	17.2300	-0.692%	11,398	+30.006%
2018-09-19	17.3500	17.4200	17.2200	17.3500	0.000%	13,352	+29.107%
2018-09-18	17.3500	17.3820	17.3100	17.3500	+0.173%	14,413	+29.107%
2018-09-17	17.4202	17.4400	17.3200	17.3200	+0.058%	2,006	+29.330%
2018-09-14	17.3500	17.3783	17.3100	17.3100	-0.115%	4,533	+29.405%
2018-09-13	17.3100	17.3900	17.3100	17.3300	+0.173%	9,362	+29.256%
2018-09-12	17.3000	17.4500	17.3000	17.3000	+0.116%	5,887	+29.480%
2018-09-11	17.2500	17.4400	17.2500	17.2800	+0.058%	4,194	+29.630%
2018-09-10	17.2100	17.4800	17.2100	17.2700	+0.407%	11,375	+29.705%
2018-09-07	17.2000	17.3600	17.2000	17.2000	0.000%	2,228	+30.233%
2018-09-06	17.2257	17.2273	17.2000	17.2000	+0.175%	6,340	+30.233%
2018-09-05	17.1700	17.2200	17.1700	17.1700	0.000%	4,522	+30.460%
2018-09-04	17.0700	17.2500	17.0700	17.1700	+0.645%	7,672	+30.460%
2018-08-31	17.1200	17.1700	17.0600	17.0600	-0.350%	2,800	+31.301%
2018-08-30	17.1400	17.1953	17.1200	17.1200	0.000%	4,312	+30.841%
2018-08-29	17.1200	17.2200	17.1200	17.1200	-0.291%	6,348	+30.841%
2018-08-28	17.1400	17.2900	17.1000	17.1700	+0.117%	6,714	+30.460%
2018-08-27	17.2200	17.3400	17.1500	17.1500	-0.407%	6,779	+30.612%
2018-08-24	17.2000	17.3400	17.1400	17.2200	-0.290%	3,212	+30.081%
2018-08-23	17.2000	17.3500	17.2000	17.2700	+0.290%	2,443	+29.705%
2018-08-22	17.2900	17.5100	17.1801	17.2200	-1.091%	7,601	+30.081%
2018-08-21	17.0000	17.4400	17.0000	17.4100	+2.231%	11,784	+28.662%
2018-08-20	17.0500	17.4300	17.0300	17.0300	-0.117%	5,185	+31.533%
2018-08-17	17.2200	17.7190	17.0500	17.0500	-1.616%	19,514	+31.378%
2018-08-16	17.5400	17.7200	17.1700	17.3300	-1.534%	9,530	+29.256%
2018-08-15	17.6000	17.6700	17.5500	17.6000	0.000%	8,793	+27.273%
2018-08-14	17.6000	17.7950	17.6000	17.6000	-0.283%	6,431	+27.273%
2018-08-13	17.8800	18.0747	17.6000	17.6500	-2.216%	16,586	+26.912%
2018-08-10	17.9900	18.3000	17.9900	18.0500	0.000%	7,040	+24.100%
2018-08-09	18.4900	18.5250	18.0500	18.0500	-2.432%	7,547	+24.100%
2018-08-08	18.5000	18.6900	18.5000	18.5000	0.000%	4,382	+21.081%
2018-08-07	18.5000	18.6500	18.5000	18.5000	0.000%	4,733	+21.081%
2018-08-06	18.5000	18.6500	18.5000	18.5000	0.000%	3,168	+21.081%
2018-08-03	18.6200	18.6544	18.5000	18.5000	-0.804%	9,939	+21.081%
2018-08-02	18.6000	18.7004	18.6000	18.6500	+0.054%	23,880	+20.107%
2018-08-01	18.6000	18.7900	18.6000	18.6400	+0.215%	5,069	+20.172%
2018-07-31	18.6000	18.6200	18.6000	18.6000	-0.268%	10,643	+20.430%
2018-07-30	18.5000	18.6600	18.5000	18.6500	+0.865%	19,383	+20.107%
2018-07-27	18.4000	18.6000	18.4000	18.4900	-0.081%	14,496	+21.147%
2018-07-26	18.4500	18.5600	18.2100	18.5050	-0.404%	14,187	+21.048%
2018-07-25	18.6500	18.7000	18.5000	18.5800	+0.378%	24,708	+20.560%
2018-07-24	18.5500	18.7900	18.5000	18.5100	+0.108%	10,547	+21.016%
2018-07-23	18.6200	18.6500	18.4900	18.4900	-0.698%	18,813	+21.147%
2018-07-20	18.6200	18.8300	18.6200	18.6200	-0.054%	7,065	+20.301%
2018-07-19	18.6800	19.5859	18.6300	18.6300	0.000%	5,271	+20.236%
2018-07-18	18.6500	18.6700	18.3500	18.6300	-0.107%	13,422	+20.236%
2018-07-17	18.7400	18.8000	18.6500	18.6500	-0.267%	13,865	+20.107%
2018-07-16	18.5400	19.8300	18.4600	18.7000	+1.081%	7,864	+19.786%
2018-07-13	18.5600	18.8899	18.5000	18.5000	-0.538%	15,725	+21.081%
2018-07-12	19.0500	19.1800	18.3900	18.6000	-2.362%	13,682	+20.430%
2018-07-11	19.0000	19.1600	18.8600	19.0500	-0.366%	11,300	+17.585%

document.getElementById("c9cKQ0").onerror = function(){this.style.display='none';}; .dark-mode .YqGgqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqGgqf{ color: #333333; background-color: white; border: 2px solid #333333; }TRCBTwo River Bancorpstock NASDAQ

TRCB
Two River Bancorp
stock NASDAQ