AMRB stock price (quote)

$14.59 -0.42% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AMRB stock was $14.59. This is 0.42% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 0.00% from a day low at $14.59 to a day high of $14.59.

Quick summary:

  • 30 day high of the AMRB stock price was $14.96 and low was $13.90.
  • 90 day high was $14.96 and low was $12.67.
  • 52 week high for American River Bankshares - $15.52 and low - $10.50.
Monday November 11, 2019 Change -0.42% Price $14.59
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical American River Bankshares prices

Date Open High Low Close Volume
2019-11-11 $14.59 $14.59 $14.59 $14.59 700
2019-11-08 $14.65 $14.65 $14.65 $14.65 94
2019-11-07 $14.65 $14.65 $14.65 $14.65 449
2019-11-06 $14.50 $14.50 $14.50 $14.50 282
2019-11-05 $14.55 $14.75 $14.55 $14.75 1326
2019-11-04 $14.75 $14.75 $14.75 $14.75 100
2019-11-01 $14.75 $14.75 $14.57 $14.75 10795
2019-10-31 $14.62 $14.62 $14.62 $14.62 60
2019-10-30 $14.59 $14.62 $14.59 $14.62 582
2019-10-29 $14.74 $14.78 $14.53 $14.53 3494
2019-10-28 $14.79 $14.85 $14.50 $14.50 550
2019-10-25 $14.78 $14.78 $14.56 $14.76 16572
2019-10-24 $14.50 $14.96 $14.50 $14.85 1827
2019-10-23 $14.50 $14.85 $14.40 $14.44 23643
2019-10-22 $14.87 $14.87 $14.87 $14.87 0
2019-10-21 $14.60 $14.87 $14.60 $14.87 3071
2019-10-18 $14.55 $14.60 $14.33 $14.59 3244
2019-10-17 $14.62 $14.80 $14.30 $14.30 1317
2019-10-16 $13.90 $14.50 $13.90 $14.50 8919
2019-10-15 $14.15 $14.15 $14.15 $14.15 364
2019-10-14 $14.19 $14.38 $14.00 $14.20 4603
2019-10-11 $13.75 $14.23 $13.75 $14.23 6331
2019-10-10 $14.14 $14.14 $13.60 $13.60 8637
2019-10-09 $13.92 $14.01 $13.83 $14.01 10423
2019-10-08 $14.00 $14.00 $13.75 $13.75 24096
2019-10-07 $14.00 $14.15 $13.51 $13.85 5700
2019-10-04 $13.80 $14.00 $13.58 $14.00 6714
2019-10-03 $13.40 $13.63 $13.40 $13.63 7411
2019-10-02 $13.50 $13.59 $13.09 $13.09 1514
2019-10-01 $13.68 $13.80 $13.60 $13.80 23208
2019-09-30 $13.80 $13.80 $13.80 $13.80 177
2019-09-27 $13.60 $13.90 $13.50 $13.80 17446
2019-09-26 $13.50 $13.50 $13.50 $13.50 1
2019-09-25 $13.50 $13.50 $13.50 $13.50 695
2019-09-24 $13.55 $13.55 $13.55 $13.55 4
2019-09-23 $13.68 $13.98 $13.55 $13.55 2987
2019-09-20 $13.56 $13.63 $13.44 $13.63 13864
2019-09-19 $13.26 $13.46 $13.26 $13.40 8519
2019-09-18 $13.32 $13.42 $13.25 $13.25 706
2019-09-17 $13.17 $13.40 $13.17 $13.30 11566
2019-09-16 $13.40 $13.42 $13.05 $13.36 51383
2019-09-13 $13.40 $13.50 $13.40 $13.40 9875
2019-09-12 $13.40 $13.48 $13.40 $13.40 5774
2019-09-11 $13.40 $13.41 $13.40 $13.40 5000
2019-09-10 $13.45 $13.58 $13.45 $13.46 2457
2019-09-09 $13.45 $13.45 $13.25 $13.45 37180
2019-09-06 $13.39 $13.41 $13.39 $13.40 672
2019-09-05 $13.40 $13.40 $13.40 $13.40 0
2019-09-04 $13.42 $13.45 $13.40 $13.40 4211
2019-09-03 $13.40 $13.40 $13.40 $13.40 43603
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT