American River Bankshares Price:
7.61 for May 17, 2013American River Bankshares Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 7.61 | 7.61 | 7.61 | 7.61 | 224.00 |
| May 16, 2013 | 7.60 | 7.86 | 7.60 | 7.86 | 4830.00 |
| May 15, 2013 | 7.75 | 7.87 | 7.61 | 7.61 | 1302.00 |
| May 14, 2013 | 7.90 | 7.90 | 7.50 | 7.64 | 4554.00 |
| May 13, 2013 | 8.03 | 8.25 | 7.99 | 8.08 | 2303.00 |
| May 10, 2013 | 8.09 | 8.25 | 7.91 | 7.95 | 3832.00 |
| May 9, 2013 | 8.20 | 8.25 | 8.03 | 8.11 | 52933.00 |
| May 8, 2013 | 7.95 | 7.972 | 7.86 | 7.86 | 6152.00 |
| May 7, 2013 | 7.87 | 7.945 | 7.87 | 7.94 | 1526.00 |
| May 6, 2013 | 8.04 | 8.07 | 7.86 | 7.87 | 46354.00 |
| May 3, 2013 | 7.90 | 8.04 | 7.861 | 8.04 | 1100.00 |
| May 2, 2013 | 7.99 | 8.05 | 7.85 | 7.85 | 12467.00 |
| May 1, 2013 | 7.82 | 8.04 | 7.801 | 8.00 | 17362.00 |
| April 30, 2013 | 7.81 | 7.90 | 7.76 | 7.90 | 5000.00 |
| April 29, 2013 | 7.87 | 7.93 | 7.55 | 7.92 | 119125.0 |
| April 26, 2013 | 7.92 | 7.95 | 7.75 | 7.84 | 9323.00 |
| April 25, 2013 | 7.79 | 7.97 | 7.75 | 7.97 | 5213.00 |
| April 24, 2013 | 7.87 | 7.87 | 7.70 | 7.70 | 4586.00 |
| April 23, 2013 | 7.72 | 7.97 | 7.65 | 7.92 | 112317.0 |
| April 22, 2013 | 7.72 | 7.75 | 7.53 | 7.75 | 5553.00 |
| April 19, 2013 | 7.59 | 7.75 | 7.51 | 7.69 | 9390.00 |
| April 18, 2013 | 7.40 | 7.54 | 7.39 | 7.46 | 41643.00 |
| April 17, 2013 | 7.55 | 7.60 | 7.50 | 7.55 | 7300.00 |
| April 16, 2013 | 7.57 | 7.581 | 7.49 | 7.58 | 11039.00 |
| April 15, 2013 | 7.55 | 7.56 | 7.54 | 7.55 | 5095.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
AMRB Price Benchmarks
| Companies | |
|---|---|
| Central Valley Community Bancorp | 8.692 |
| CFS Bancorp | 10.46 |
| Colonial Financial Services | 13.50 |
AMRB Price Range, Past 5 Years
| Minimum | 6.75 | Jan 15 2013 |
| Maximum | 8.110 | May 9 2013 |
| Average | 7.442 |
