American River Bankshares Common Stockのデータ

American River Bankshares Common Stockの基本情報

名前 American River Bankshares Common Stock
ティッカー AMRB
国 United States
上場年 nan
セクター Finance

American River Bankshares Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.2 15.0 15.03 15.06 6400.0 15.06
2021-02-12 15.79 14.38 14.9 15.79 5600.0 15.79
2021-02-11 14.13 13.64 13.64 14.13 2200.0 14.13
2021-02-10 13.63 13.63 13.63 13.63 600.0 13.63
2021-02-09 13.78 13.46 13.78 13.46 700.0 13.46
2021-02-08 13.84 13.84 13.84 13.84 400.0 13.84
2021-02-05 13.84 13.46 13.46 13.84 2000.0 13.84
2021-02-04 13.7 13.07 13.14 13.7 7100.0 13.7
2021-02-03 13.2 13.02 13.2 13.2 2600.0 13.2
2021-02-02 13.5 13.15 13.2 13.25 3800.0 13.25
2021-02-01 13.24 12.82 12.92 12.9 6100.0 12.83
2021-01-29 13.24 12.82 13.0 12.92 5700.0 12.85
2021-01-28 13.4 13.0 13.0 13.4 2900.0 13.33
2021-01-27 13.13 12.67 12.67 12.87 2000.0 12.8
2021-01-26 13.23 12.95 12.95 13.23 1700.0 13.16
2021-01-25 13.03 12.36 12.81 13.03 7900.0 12.96
2021-01-22 13.31 13.0 13.0 13.31 2900.0 13.24
2021-01-21 13.38 13.0 13.2 13.37 6200.0 13.3
2021-01-20 13.39 13.15 13.25 13.15 13800.0 13.08
2021-01-19 13.36 12.97 13.18 13.2 4000.0 13.13
2021-01-15 13.42 13.0 13.12 13.0 7800.0 12.93
2021-01-14 13.25 12.88 12.96 13.04 43300.0 12.97
2021-01-13 12.98 12.77 12.98 12.81 800.0 12.74
2021-01-12 13.0 12.81 12.81 12.98 24100.0 12.91
2021-01-11 13.08 12.89 12.9 13.08 2900.0 13.01
2021-01-08 13.19 12.53 12.81 12.91 3700.0 12.84
2021-01-07 13.5 12.77 13.02 13.01 3500.0 12.94
2021-01-06 13.59 12.93 13.51 12.93 4100.0 12.86
2021-01-05 13.23 12.87 12.87 12.96 4300.0 12.89
2021-01-04 13.5 12.84 13.45 12.95 18200.0 12.88
2020-12-31 13.71 12.66 13.44 13.15 57200.0 13.08
2020-12-30 13.9 12.9 13.9 13.12 19400.0 13.05
2020-12-29 13.54 12.73 13.54 13.0 17400.0 12.93
2020-12-28 13.33 12.56 13.28 13.2 20100.0 13.13
2020-12-24 13.6 12.77 12.77 13.08 23100.0 13.01
2020-12-23 13.86 12.39 13.86 12.82 32700.0 12.75
2020-12-22 13.16 12.54 12.64 12.92 42800.0 12.85
2020-12-21 12.85 12.44 12.46 12.8 52300.0 12.73
2020-12-18 13.27 12.33 12.76 12.77 152100.0 12.7
2020-12-17 13.04 12.34 12.62 12.88 166100.0 12.81
2020-12-16 12.97 12.14 12.78 12.53 79400.0 12.46
2020-12-15 12.99 12.01 12.02 12.56 77200.0 12.49
2020-12-14 12.18 11.91 12.14 12.0 15200.0 11.93
2020-12-11 12.28 11.58 11.58 12.0 2600.0 11.93
2020-12-10 11.78 11.38 11.5 11.76 40300.0 11.7
2020-12-09 11.5 11.25 11.5 11.49 2900.0 11.43
2020-12-08 11.69 11.42 11.69 11.45 4200.0 11.39
2020-12-07 11.76 11.37 11.42 11.6 15600.0 11.54
2020-12-04 11.57 11.25 11.25 11.5 23000.0 11.44
2020-12-03 11.3 11.25 11.3 11.25 1500.0 11.19
2020-12-02 11.3 11.02 11.02 11.3 20000.0 11.24
2020-12-01 11.11 10.92 10.96 11.1 1600.0 11.04
2020-11-30 11.2 11.01 11.01 11.07 3300.0 11.01
2020-11-27 11.2 11.01 11.15 11.02 11900.0 10.96
2020-11-25 11.2 11.01 11.01 11.2 1200.0 11.14
2020-11-24 11.24 10.97 10.97 11.15 50700.0 11.09
2020-11-23 11.29 10.95 10.95 11.05 11600.0 10.99
2020-11-20 11.05 11.05 11.05 11.05 200.0 10.99
2020-11-19 11.0 10.8 10.98 10.8 34200.0 10.74
2020-11-18 11.15 10.95 11.05 11.15 3700.0 11.09
2020-11-17 11.01 10.78 10.78 11.0 14000.0 10.94
2020-11-16 11.0 10.92 11.0 10.92 10700.0 10.86
2020-11-13 10.99 10.54 10.54 10.93 2700.0 10.87
2020-11-12 10.95 10.67 10.67 10.95 4100.0 10.89
2020-11-11 10.95 10.86 10.95 10.86 3900.0 10.8
2020-11-10 10.76 10.44 10.6 10.75 7900.0 10.69
2020-11-09 10.93 10.93 10.93 10.93 300.0 10.87
2020-11-06 10.35 10.35 10.35 10.35 0.0 10.29
2020-11-05 10.39 10.32 10.39 10.35 2200.0 10.29
2020-11-04 10.35 10.35 10.35 10.35 0.0 10.29
2020-11-03 10.54 10.35 10.54 10.35 600.0 10.29
2020-11-02 10.54 10.5 10.5 10.54 2000.0 10.41
2020-10-30 10.58 10.36 10.51 10.58 1700.0 10.45
2020-10-29 10.37 10.37 10.37 10.37 0.0 10.25
2020-10-28 10.37 10.37 10.37 10.37 700.0 10.25
2020-10-27 10.56 10.5 10.56 10.5 81500.0 10.37
2020-10-26 10.5 10.5 10.5 10.5 400.0 10.37
2020-10-23 10.9 10.31 10.31 10.75 4700.0 10.62
2020-10-22 10.83 10.33 10.8 10.33 2100.0 10.21
2020-10-21 10.5 10.41 10.41 10.42 5200.0 10.29
2020-10-20 10.5 10.4 10.5 10.4 11100.0 10.27
2020-10-19 10.6 10.6 10.6 10.6 1100.0 10.47
2020-10-16 10.6 10.31 10.31 10.6 2400.0 10.47
2020-10-15 10.45 10.35 10.45 10.35 1300.0 10.23
2020-10-14 10.45 10.45 10.45 10.45 800.0 10.32
2020-10-13 10.75 10.5 10.75 10.5 2500.0 10.37
2020-10-12 10.73 10.73 10.73 10.73 300.0 10.6
2020-10-09 10.64 10.64 10.64 10.64 700.0 10.51
2020-10-08 10.68 10.53 10.53 10.6 800.0 10.47
2020-10-07 10.6 10.46 10.5 10.5 3300.0 10.37
2020-10-06 10.11 10.01 10.01 10.11 900.0 9.99
2020-10-05 10.47 10.03 10.47 10.03 1300.0 9.91
2020-10-02 9.7 9.7 9.7 9.7 500.0 9.58
2020-10-01 9.96 9.96 9.96 9.96 500.0 9.84
2020-09-30 10.64 9.96 10.44 9.96 2100.0 9.84
2020-09-29 10.16 9.3 9.3 9.96 1600.0 9.84
2020-09-28 9.31 9.01 9.3 9.1 67200.0 8.99
2020-09-25 9.07 8.9 8.9 9.01 17700.0 8.9
2020-09-24 9.34 9.27 9.34 9.27 1000.0 9.16
2020-09-23 9.55 9.25 9.55 9.25 1500.0 9.14
2020-09-22 9.8 9.25 9.8 9.25 5700.0 9.14
2020-09-21 9.81 9.22 9.77 9.27 9500.0 9.16
2020-09-18 10.15 9.95 10.1 10.15 20500.0 10.03
2020-09-17 10.73 10.0 10.55 10.5 5100.0 10.37
2020-09-16 10.41 10.41 10.41 10.41 300.0 10.28
2020-09-15 10.5 10.41 10.5 10.48 1400.0 10.35
2020-09-14 10.56 10.23 10.55 10.23 1100.0 10.11
2020-09-11 10.46 10.25 10.34 10.25 1200.0 10.13
2020-09-10 10.56 10.1 10.16 10.56 4300.0 10.43
2020-09-09 10.98 10.1 10.24 10.69 2400.0 10.56
2020-09-08 10.97 10.4 10.9 10.4 3600.0 10.27
2020-09-04 10.5 10.5 10.5 10.5 0.0 10.37
2020-09-03 11.13 10.5 10.7 10.5 8000.0 10.37
2020-09-02 11.0 10.4 10.4 11.0 1400.0 10.87
2020-09-01 10.43 9.76 10.17 10.4 19600.0 10.27
2020-08-31 10.07 9.86 10.07 9.86 2100.0 9.74
2020-08-28 10.25 9.92 10.25 10.17 2300.0 10.05
2020-08-27 10.07 9.97 10.07 9.97 900.0 9.85
2020-08-26 10.04 9.97 10.04 9.97 300.0 9.85
2020-08-25 10.15 10.04 10.04 10.15 1300.0 10.03
2020-08-24 10.04 9.97 9.97 10.04 700.0 9.92
2020-08-21 10.25 10.0 10.0 10.25 1500.0 10.13
2020-08-20 10.05 10.05 10.05 10.05 300.0 9.93
2020-08-19 10.27 10.1 10.1 10.27 1000.0 10.15
2020-08-18 10.27 10.01 10.05 10.09 3200.0 9.97
2020-08-17 10.35 10.01 10.05 10.35 1400.0 10.23
2020-08-14 10.23 10.23 10.23 10.23 100.0 10.11
2020-08-13 10.45 10.45 10.45 10.45 700.0 10.32
2020-08-12 10.32 10.12 10.12 10.31 3000.0 10.19
2020-08-11 10.13 9.97 9.97 10.13 600.0 10.01
2020-08-10 10.12 9.78 9.92 10.05 8200.0 9.93
2020-08-07 9.97 9.76 9.8 9.76 12500.0 9.64
2020-08-06 9.95 9.65 9.85 9.95 1000.0 9.83
2020-08-05 10.13 9.85 9.86 10.1 6300.0 9.98
2020-08-04 9.91 9.91 9.91 9.91 600.0 9.79
2020-08-03 9.96 9.82 9.85 9.83 4300.0 9.71
2020-07-31 10.12 9.82 10.05 9.82 1300.0 9.7
2020-07-30 10.13 9.82 9.82 10.13 2700.0 10.01
2020-07-29 10.02 9.97 10.02 9.97 900.0 9.85
2020-07-28 10.11 9.66 10.11 10.11 15200.0 9.99
2020-07-27 10.34 10.25 10.25 10.34 1500.0 10.15
2020-07-24 10.25 10.25 10.25 10.25 0.0 10.06
2020-07-23 10.36 10.22 10.36 10.25 5600.0 10.06
2020-07-22 10.2 10.16 10.2 10.18 1000.0 9.99
2020-07-21 10.45 10.15 10.25 10.15 1800.0 9.96
2020-07-20 10.61 10.16 10.4 10.16 21700.0 9.97
2020-07-17 10.5 10.5 10.5 10.5 1800.0 10.3
2020-07-16 10.5 10.06 10.06 10.31 3200.0 10.12
2020-07-15 10.7 10.42 10.45 10.7 3900.0 10.5
2020-07-14 10.49 10.06 10.49 10.2 5800.0 10.01
2020-07-13 10.97 10.26 10.5 10.3 2900.0 10.11
2020-07-10 10.08 10.06 10.06 10.08 600.0 9.89
2020-07-09 10.67 10.06 10.35 10.06 6800.0 9.87
2020-07-08 10.57 10.1 10.57 10.25 12900.0 10.06
2020-07-07 10.25 10.12 10.12 10.15 4300.0 9.96
2020-07-06 10.6 10.15 10.16 10.39 2500.0 10.2
2020-07-02 10.72 10.25 10.72 10.27 11200.0 10.08
2020-07-01 10.41 10.41 10.41 10.41 200.0 10.22
2020-06-30 10.65 10.65 10.65 10.65 5900.0 10.45
2020-06-29 10.7 10.65 10.65 10.7 7000.0 10.5
2020-06-26 10.78 10.63 10.65 10.78 26600.0 10.58
2020-06-25 10.7 10.1 10.42 10.65 3500.0 10.45
2020-06-24 10.8 10.26 10.3 10.36 4200.0 10.17
2020-06-23 10.12 10.12 10.12 10.12 500.0 9.93
2020-06-22 10.5 10.5 10.5 10.5 600.0 10.3
2020-06-19 10.5 10.06 10.06 10.5 1400.0 10.3
2020-06-18 10.43 10.15 10.43 10.26 1100.0 10.07
2020-06-17 10.28 10.28 10.28 10.28 400.0 10.09
2020-06-16 10.01 10.01 10.01 10.01 400.0 9.82
2020-06-15 10.27 9.94 9.94 10.01 4900.0 9.82
2020-06-12 10.45 10.06 10.06 10.06 2100.0 9.87
2020-06-11 10.31 10.21 10.28 10.21 3400.0 10.02
2020-06-10 10.36 10.35 10.36 10.35 2800.0 10.16
2020-06-09 10.75 10.69 10.75 10.69 2100.0 10.49
2020-06-08 11.5 10.21 10.21 10.69 8700.0 10.49
2020-06-05 10.2 10.0 10.08 10.1 18000.0 9.91
2020-06-04 10.0 9.76 10.0 9.96 1700.0 9.77
2020-06-03 10.03 9.99 10.03 10.0 11300.0 9.81
2020-06-02 10.4 10.0 10.07 10.0 10500.0 9.81
2020-06-01 10.5 10.01 10.01 10.5 1600.0 10.3
2020-05-29 10.7 10.1 10.7 10.2 2600.0 10.01
2020-05-28 9.73 9.73 9.73 9.73 300.0 9.55
2020-05-27 10.0 10.0 10.0 10.0 65800.0 9.81
2020-05-26 9.95 9.95 9.95 9.95 0.0 9.76
2020-05-22 10.02 9.46 9.46 9.95 5200.0 9.76
2020-05-21 10.05 10.0 10.05 10.0 800.0 9.81
2020-05-20 10.14 10.14 10.14 10.14 500.0 9.95
2020-05-19 10.0 10.0 10.0 10.0 300.0 9.81
2020-05-18 10.17 10.12 10.17 10.12 1000.0 9.93
2020-05-15 9.62 9.1 9.62 9.12 2600.0 8.95
2020-05-14 9.97 9.62 9.62 9.74 1600.0 9.56
2020-05-13 9.77 9.77 9.77 9.77 1500.0 9.59
2020-05-12 10.17 10.17 10.17 10.17 0.0 9.98
2020-05-11 10.21 10.17 10.18 10.17 3200.0 9.98
2020-05-08 10.24 10.24 10.24 10.24 0.0 10.05
2020-05-07 10.24 10.06 10.06 10.24 1000.0 10.05
2020-05-06 9.87 9.87 9.87 9.87 500.0 9.69
2020-05-05 10.01 9.9 10.01 9.95 7800.0 9.76
2020-05-04 10.0 9.69 9.69 10.0 4300.0 9.81
2020-05-01 9.76 9.18 9.18 9.5 4300.0 9.32
2020-04-30 9.62 9.41 9.62 9.41 2700.0 9.23
2020-04-29 9.93 9.3 9.3 9.62 4100.0 9.44
2020-04-28 10.01 9.2 9.2 9.27 2800.0 9.1
2020-04-27 10.0 8.99 10.0 9.92 14300.0 9.67
2020-04-24 9.95 9.56 9.95 9.56 5200.0 9.31
2020-04-23 9.55 9.01 9.55 9.01 7200.0 8.78
2020-04-22 10.89 9.48 10.89 9.48 1900.0 9.24
2020-04-21 9.9 9.34 9.9 9.67 800.0 9.42
2020-04-20 10.02 9.9 10.0 9.9 1300.0 9.65
2020-04-17 10.42 10.38 10.42 10.41 1600.0 10.14
2020-04-16 10.68 9.17 10.68 9.67 3800.0 9.42
2020-04-15 10.18 10.13 10.13 10.18 1500.0 9.92
2020-04-14 10.4 10.2 10.4 10.25 1700.0 9.99
2020-04-13 10.23 9.21 9.31 10.19 4200.0 9.93
2020-04-09 9.29 8.76 9.0 9.29 3100.0 9.05
2020-04-08 8.95 8.95 8.95 8.95 483500.0 8.72
2020-04-07 8.95 8.95 8.95 8.95 200.0 8.72
2020-04-06 9.24 8.53 8.53 9.24 800.0 9.0
2020-04-03 8.41 8.14 8.2 8.29 2300.0 8.08
2020-04-02 9.29 8.5 9.0 8.5 1600.0 8.28
2020-04-01 8.66 8.65 8.65 8.66 400.0 8.44
2020-03-31 9.29 8.62 9.25 8.62 7000.0 8.4
2020-03-30 9.93 9.29 9.93 9.29 600.0 9.05
2020-03-27 9.9 8.75 8.77 9.21 10900.0 8.97
2020-03-26 8.84 8.41 8.84 8.41 1300.0 8.19
2020-03-25 8.3 8.0 8.0 8.0 4300.0 7.79
2020-03-24 8.04 8.0 8.0 8.04 1600.0 7.83
2020-03-23 8.06 8.06 8.06 8.06 1500.0 7.85
2020-03-20 9.0 8.25 9.0 8.27 2700.0 8.06
2020-03-19 8.94 8.87 8.87 8.92 1000.0 8.69
2020-03-18 9.22 9.0 9.17 9.0 15000.0 8.77
2020-03-17 9.11 9.0 9.0 9.11 800.0 8.88
2020-03-16 9.5 9.5 9.5 9.5 500.0 9.26
2020-03-13 12.8 9.5 11.66 9.5 4400.0 9.26
2020-03-12 10.61 10.56 10.61 10.56 1100.0 10.29
2020-03-11 12.0 11.43 12.0 11.43 5000.0 11.14
2020-03-10 12.05 11.95 12.05 11.95 7200.0 11.64
2020-03-09 12.05 11.8 11.84 11.99 12700.0 11.68
2020-03-06 13.57 11.42 11.42 12.46 1300.0 12.14
2020-03-05 14.12 13.45 14.12 13.45 4400.0 13.11
2020-03-04 14.17 14.12 14.15 14.12 20400.0 13.76
2020-03-03 14.92 14.26 14.92 14.26 11400.0 13.89
2020-03-02 14.92 14.37 14.37 14.54 1200.0 14.17
2020-02-28 14.49 13.23 14.49 14.47 900.0 14.1
2020-02-27 14.65 14.45 14.45 14.64 2200.0 14.26
2020-02-26 14.6 14.4 14.48 14.6 11500.0 14.23
2020-02-25 14.59 14.51 14.59 14.51 1700.0 14.14
2020-02-24 14.78 14.78 14.78 14.78 0.0 14.4
2020-02-21 14.93 14.71 14.93 14.78 2700.0 14.4
2020-02-20 14.73 14.27 14.27 14.7 1500.0 14.32
2020-02-19 14.92 14.54 14.54 14.64 1800.0 14.26
2020-02-18 14.82 14.49 14.49 14.54 1500.0 14.17