Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two River Bncrp (NQ: TRCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.97 15.97 15.76 15.76 13,748 -0.22(-1.38%)
Jan 30, 2019 15.76 16.05 15.76 15.98 3,520 +0.34(+2.17%)
Jan 29, 2019 15.64 15.96 15.56 15.64 13,105 -0.10(-0.63%)
Jan 28, 2019 15.74 15.74 15.74 237 +0.00(+0.00%)
Jan 25, 2019 15.46 16.20 15.46 15.74 3,964 +0.14(+0.88%)
Jan 24, 2019 15.48 15.60 15.43 15.60 6,811 +0.26(+1.67%)
Jan 23, 2019 15.62 15.62 15.30 15.35 13,419 +0.06(+0.39%)
Jan 22, 2019 15.39 15.58 15.27 15.29 9,959 -0.09(-0.58%)
Jan 18, 2019 15.44 15.45 15.37 15.37 1,118 +0.03(+0.19%)
Jan 17, 2019 15.95 15.95 15.12 15.35 3,431 +0.09(+0.58%)
Jan 16, 2019 15.54 15.72 15.23 15.26 6,838 -0.34(-2.21%)
Jan 15, 2019 15.69 15.69 15.27 15.60 6,032 +0.29(+1.86%)
Jan 14, 2019 15.54 15.56 15.32 15.32 2,772 -0.46(-2.93%)
Jan 11, 2019 15.78 15.78 15.78 15.78 304 +0.68(+4.50%)
Jan 10, 2019 15.39 15.52 15.04 15.10 5,488 -0.18(-1.16%)
Jan 09, 2019 15.76 16.02 15.28 15.28 6,636 -0.47(-3.00%)
Jan 08, 2019 15.75 16.01 15.72 15.75 3,015 +0.59(+3.89%)
Jan 07, 2019 15.13 15.64 15.13 15.16 3,935 +0.01(+0.06%)
Jan 04, 2019 15.74 15.74 15.15 15.15 10,979 +0.36(+2.46%)
Jan 03, 2019 15.11 15.50 14.13 14.78 2,532 -0.61(-3.96%)
Jan 02, 2019 14.96 16.09 14.71 15.39 18,463 +0.38(+2.56%)
Dec 31, 2018 12.16 16.51 12.13 15.01 86,207 +2.81(+23.06%)
Dec 28, 2018 12.19 12.71 12.09 12.20 35,784 +0.15(+1.22%)
Dec 27, 2018 12.28 12.30 12.05 12.05 4,856 +0.04(+0.33%)
Dec 26, 2018 12.20 12.20 11.35 12.01 14,077 +0.02(+0.16%)
Dec 24, 2018 12.48 12.48 11.85 11.99 7,319 -0.49(-3.94%)
Dec 21, 2018 12.79 13.28 12.47 12.48 19,315 -0.21(-1.63%)
Dec 20, 2018 13.40 14.87 12.34 12.69 49,285 -0.83(-6.11%)
Dec 19, 2018 13.75 13.81 13.41 13.52 8,658 -0.02(-0.15%)
Dec 18, 2018 14.07 14.66 13.53 13.54 9,081 -0.53(-3.78%)
Dec 17, 2018 14.07 14.39 14.04 14.07 10,052 -0.10(-0.69%)
Dec 14, 2018 14.02 14.68 14.02 14.16 5,387 +0.10(+0.70%)
Dec 13, 2018 14.76 14.76 14.02 14.07 13,592 -0.69(-4.67%)
Dec 12, 2018 14.76 14.93 14.66 14.76 9,739 +0.07(+0.50%)
Dec 11, 2018 15.49 15.57 14.66 14.68 18,689 -0.67(-4.39%)
Dec 10, 2018 15.64 15.94 14.94 15.36 20,489 +0.35(+2.36%)
Dec 07, 2018 14.99 15.03 14.95 15.00 5,083 +0.15(+0.99%)
Dec 06, 2018 14.95 15.12 14.85 14.85 4,384 +0.00(+0.00%)
Dec 04, 2018 14.89 14.90 14.85 14.85 6,607 -0.01(-0.10%)
Dec 03, 2018 14.90 14.91 14.85 14.87 3,472 +0.09(+0.63%)
Nov 30, 2018 14.93 14.96 14.77 14.77 12,809 -0.07(-0.50%)
Nov 29, 2018 14.80 14.95 14.80 14.85 14,811 +0.02(+0.17%)
Nov 28, 2018 14.95 14.95 14.80 14.82 10,065 +0.02(+0.13%)
Nov 27, 2018 14.77 14.83 14.77 14.80 2,472 -0.07(-0.50%)
Nov 26, 2018 14.92 14.94 14.80 14.88 5,200 -0.06(-0.43%)
Nov 23, 2018 14.91 14.94 14.79 14.94 1,321 +0.19(+1.27%)
Nov 21, 2018 14.76 14.76 14.76 0 -0.22(-1.45%)
Nov 20, 2018 14.77 15.02 14.76 14.97 30,058 +0.20(+1.33%)
Nov 19, 2018 14.81 15.06 14.77 14.77 8,602 -0.13(-0.86%)
Nov 16, 2018 14.81 14.93 14.76 14.90 4,269 +0.00(+0.00%)
Nov 15, 2018 14.90 15.35 14.90 14.90 1,924 +0.00(+0.00%)
Nov 14, 2018 14.90 14.95 14.90 14.90 1,891 +0.00(+0.00%)
Nov 13, 2018 15.09 15.10 14.90 14.90 18,636 -0.01(-0.07%)
Nov 12, 2018 14.90 14.91 14.90 14.91 1,971 +0.05(+0.33%)
Nov 09, 2018 14.86 15.24 14.85 14.86 2,541 -0.04(-0.26%)
Nov 08, 2018 14.90 14.90 14.86 14.90 9,431 -0.02(-0.13%)
Nov 07, 2018 15.02 15.07 14.92 14.92 9,363 -0.08(-0.52%)
Nov 06, 2018 15.00 15.05 15.00 15.00 6,386 +0.03(+0.23%)
Nov 05, 2018 14.95 15.11 14.95 14.97 3,269 -0.11(-0.72%)
Nov 02, 2018 15.03 15.78 14.98 15.07 3,060 +0.09(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.