VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

AMRB stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AMRB stock price was $13.68 and low was $12.47.
  • 90 day high was $13.68 and low was $12.04.
  • 52 week high for American River Bankshares - $16.89 and low - $10.50.

Historical American River Bankshares prices

Date Open High Low Close Volume
2019-08-19 $13.38 $13.53 $13.04 $13.53 8051
2019-08-16 $13.16 $13.16 $13.16 $13.16 566
2019-08-15 $13.23 $13.30 $13.10 $13.10 1827
2019-08-14 $12.92 $13.04 $12.77 $13.00 7068
2019-08-13 $13.00 $13.00 $12.67 $12.67 11778
2019-08-12 $12.50 $12.87 $12.50 $12.87 2034
2019-08-09 $12.75 $12.92 $12.52 $12.60 29703
2019-08-08 $12.81 $13.16 $12.55 $12.55 7163
2019-08-07 $13.10 $13.18 $12.65 $13.18 1628
2019-08-06 $12.62 $13.10 $12.47 $12.65 5218
2019-08-05 $13.35 $13.68 $12.71 $12.82 52383
2019-08-02 $13.25 $13.38 $13.25 $13.38 2359
2019-08-01 $13.26 $13.50 $13.03 $13.03 28701
2019-07-31 $13.41 $13.50 $13.15 $13.15 5229
2019-07-30 $13.40 $13.50 $13.25 $13.50 1828
2019-07-29 $13.15 $13.50 $13.15 $13.15 1786
2019-07-26 $13.50 $13.60 $13.20 $13.26 3798
2019-07-25 $13.22 $13.47 $13.16 $13.41 798
2019-07-24 $13.25 $13.49 $13.25 $13.35 1046
2019-07-23 $13.32 $13.32 $13.32 $13.32 246
2019-07-22 $13.15 $13.56 $13.15 $13.32 4233
2019-07-19 $13.15 $13.22 $13.15 $13.17 6381
2019-07-18 $13.00 $13.31 $13.00 $13.18 11200
2019-07-17 $12.58 $12.93 $12.58 $12.90 3456
2019-07-16 $12.36 $12.58 $12.36 $12.58 20319
2019-07-15 $12.38 $12.42 $12.30 $12.36 14325
2019-07-12 $12.49 $12.49 $12.30 $12.35 59410
2019-07-11 $12.31 $12.48 $12.13 $12.24 2477
2019-07-10 $12.14 $12.33 $12.12 $12.33 1543
2019-07-09 $12.20 $12.20 $12.20 $12.20 7
2019-07-08 $12.36 $12.36 $12.20 $12.20 438
2019-07-05 $12.16 $12.30 $12.12 $12.30 3487
2019-07-03 $12.10 $12.38 $12.10 $12.28 625
2019-07-02 $12.15 $12.16 $12.12 $12.12 2107
2019-07-01 $12.50 $12.50 $12.04 $12.04 39381
2019-06-28 $12.32 $12.50 $12.26 $12.26 41864
2019-06-27 $12.26 $12.49 $12.26 $12.27 1273
2019-06-26 $12.35 $12.56 $12.35 $12.35 1787
2019-06-25 $12.21 $12.59 $12.21 $12.58 10142
2019-06-24 $12.50 $12.65 $12.30 $12.30 62641
2019-06-21 $12.39 $12.60 $12.25 $12.45 7204
2019-06-20 $12.49 $12.81 $12.17 $12.18 41319
2019-06-19 $12.50 $12.55 $12.40 $12.46 41920
2019-06-18 $12.46 $12.65 $12.46 $12.65 854
2019-06-17 $12.45 $12.74 $12.33 $12.74 4871
2019-06-14 $12.39 $12.81 $12.35 $12.37 1728
2019-06-13 $12.50 $12.63 $12.41 $12.45 6945
2019-06-12 $12.40 $12.53 $12.35 $12.35 9662
2019-06-11 $12.35 $12.50 $12.34 $12.34 648
2019-06-10 $12.60 $12.81 $12.35 $12.43 8317

Will AMRB stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT