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 (%)
Jul 29, 2016 10.72 10.84 10.69 10.69 5,337 -0.03(-0.27%)
Jul 28, 2016 10.74 10.74 10.67 10.72 3,229 +0.01(+0.09%)
Jul 27, 2016 10.72 10.90 10.57 10.71 7,693 +0.01(+0.09%)
Jul 26, 2016 10.70 10.70 10.70 10.70 1,164 +0.09(+0.81%)
Jul 25, 2016 10.61 10.68 10.61 10.61 7,881 -0.00(-0.00%)
Jul 22, 2016 10.66 10.66 10.58 10.61 4,290 +0.03(+0.27%)
Jul 21, 2016 10.71 10.71 10.58 10.58 10,512 -0.09(-0.81%)
Jul 20, 2016 10.66 10.71 10.63 10.67 29,618 -0.01(-0.07%)
Jul 19, 2016 10.68 10.68 10.68 10.68 1,048 -0.07(-0.64%)
Jul 18, 2016 10.75 10.75 10.60 10.75 1,052 +0.11(+1.06%)
Jul 15, 2016 10.52 10.75 10.52 10.63 9,636 +0.02(+0.20%)
Jul 14, 2016 10.61 10.61 10.61 10.61 170 +0.24(+2.36%)
Jul 13, 2016 10.54 10.63 10.37 10.37 1,371 -0.08(-0.79%)
Jul 12, 2016 10.44 10.48 10.44 10.45 1,145 -0.01(-0.14%)
Jul 11, 2016 10.53 10.61 10.29 10.47 6,378 +0.00(+0.05%)
Jul 08, 2016 10.33 10.46 10.26 10.46 3,679 +0.14(+1.39%)
Jul 07, 2016 10.41 10.41 10.19 10.32 4,192 -0.01(-0.09%)
Jul 05, 2016 10.43 10.44 9.954 10.33 6,091 -0.10(-0.96%)
Jul 01, 2016 10.08 10.43 10.43 10.43 3,451 +0.04(+0.42%)
Jun 30, 2016 10.35 10.46 10.23 10.38 8,652 +0.01(+0.09%)
Jun 29, 2016 10.27 10.37 10.23 10.37 13,278 +0.44(+4.43%)
Jun 28, 2016 9.934 9.934 9.934 9.934 302 +0.11(+1.17%)
Jun 27, 2016 9.934 10.27 9.801 9.820 59,424 +0.01(+0.10%)
Jun 24, 2016 9.992 9.992 9.810 9.810 2,965 -0.28(-2.75%)
Jun 23, 2016 10.08 10.21 9.973 10.09 2,966 -0.19(-1.81%)
Jun 22, 2016 10.12 10.33 10.12 10.27 1,665 +0.08(+0.80%)
Jun 21, 2016 10.29 10.33 10.27 10.19 4,373 -0.09(-0.84%)
Jun 20, 2016 10.37 10.37 10.28 10.28 2,009 -0.22(-2.07%)
Jun 17, 2016 10.33 10.66 10.33 10.50 2,517 +0.03(+0.29%)
Jun 16, 2016 10.42 10.53 10.42 10.47 2,676 -0.15(-1.40%)
Jun 15, 2016 10.61 10.61 10.61 10.61 252 +0.01(+0.10%)
Jun 14, 2016 10.50 10.64 10.50 10.60 6,041 +0.09(+0.81%)
Jun 13, 2016 10.40 10.52 10.04 10.52 4,571 -0.10(-0.90%)
Jun 10, 2016 10.61 10.61 10.61 10.61 31,375 +0.00(+0.00%)
Jun 09, 2016 10.43 10.61 10.43 10.61 4,226 -0.08(-0.72%)
Jun 07, 2016 10.69 10.69 10.69 10.69 94 +0.09(+0.81%)
Jun 06, 2016 10.46 10.60 10.37 10.60 48,156 +0.18(+1.74%)
Jun 03, 2016 10.42 10.42 10.41 10.42 3,106 +0.01(+0.09%)
Jun 02, 2016 10.47 10.49 10.41 10.41 2,123 -0.02(-0.18%)
Jun 01, 2016 10.46 10.46 10.37 10.43 2,592 +0.04(+0.37%)
May 31, 2016 10.16 10.41 9.848 10.39 8,978 +0.36(+3.62%)
May 27, 2016 10.41 10.03 10.03 10.03 6,379 -0.20(-1.96%)
May 26, 2016 10.04 10.23 10.04 10.23 1,521 +0.35(+3.58%)
May 25, 2016 9.762 10.31 9.762 9.877 5,589 -0.01(-0.10%)
May 24, 2016 9.895 9.895 9.886 9.886 322 +0.12(+1.27%)
May 23, 2016 9.810 9.896 9.762 9.762 6,892 -0.04(-0.39%)
May 20, 2016 9.925 9.925 9.791 9.801 2,482 -0.03(-0.29%)
May 19, 2016 9.829 9.829 9.829 9.829 472 -0.05(-0.48%)
May 18, 2016 10.00 10.00 9.848 9.877 3,620 +0.00(+0.00%)
May 17, 2016 9.772 10.12 9.772 9.877 6,382 +0.11(+1.08%)
May 16, 2016 9.562 9.772 9.562 9.772 3,778 +0.08(+0.80%)
May 13, 2016 9.609 9.742 9.562 9.694 8,659 +0.11(+1.18%)
May 12, 2016 9.609 9.772 9.581 9.581 1,525 +0.01(+0.10%)
May 11, 2016 9.530 9.571 9.514 9.571 6,937 +0.09(+0.96%)
May 10, 2016 9.430 9.480 9.392 9.480 11,434 +0.05(+0.51%)
May 09, 2016 9.309 9.433 9.309 9.433 5,394 +0.18(+1.96%)
May 06, 2016 9.252 9.337 9.251 9.252 3,759 +0.01(+0.10%)
May 05, 2016 9.242 9.313 9.156 9.242 16,179 +0.10(+1.10%)
May 04, 2016 9.175 9.175 9.137 9.141 17,758 -0.01(-0.07%)
May 03, 2016 9.175 9.175 9.109 9.147 8,182 +0.05(+0.53%)
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.