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 (%)
Sep 30, 2016 11.26 11.26 10.94 11.05 7,604 -0.02(-0.17%)
Sep 29, 2016 11.21 11.36 10.84 11.07 21,625 +0.19(+1.76%)
Sep 28, 2016 11.04 11.27 10.37 10.88 40,694 -0.20(-1.78%)
Sep 27, 2016 11.14 11.14 11.01 11.08 2,011 -0.07(-0.65%)
Sep 26, 2016 11.17 11.24 11.10 11.15 3,478 -0.02(-0.17%)
Sep 22, 2016 11.19 11.17 11.17 11.17 53 -0.01(-0.08%)
Sep 21, 2016 11.02 11.18 11.02 11.18 2,762 +0.10(+0.87%)
Sep 20, 2016 11.20 11.20 11.03 11.08 4,394 -0.05(-0.43%)
Sep 19, 2016 11.14 11.14 11.13 11.13 308 +0.05(+0.43%)
Sep 16, 2016 11.07 11.08 11.05 11.08 4,461 -0.11(-0.94%)
Sep 15, 2016 11.19 11.19 11.19 11.19 127 +0.16(+1.48%)
Sep 14, 2016 11.09 11.27 11.02 11.02 1,467 -0.17(-1.54%)
Sep 13, 2016 11.01 11.32 11.01 11.20 4,994 +0.19(+1.74%)
Sep 12, 2016 10.94 11.07 10.94 11.01 6,708 +0.00(+0.00%)
Sep 09, 2016 11.00 11.14 11.00 11.01 527 -0.13(-1.21%)
Sep 08, 2016 10.95 11.26 10.95 11.14 6,385 -0.06(-0.51%)
Sep 07, 2016 11.20 11.33 11.20 11.20 5,888 -0.11(-0.93%)
Sep 06, 2016 11.30 11.41 11.05 11.30 11,927 +0.03(+0.26%)
Sep 02, 2016 11.41 11.27 11.27 11.27 8,441 -0.04(-0.34%)
Sep 01, 2016 11.34 11.43 11.25 11.31 4,998 +0.00(+0.00%)
Aug 31, 2016 11.27 11.31 11.21 11.31 6,407 +0.05(+0.43%)
Aug 30, 2016 11.03 11.26 11.00 11.26 10,559 +0.28(+2.53%)
Aug 29, 2016 11.03 11.03 10.99 10.99 976 -0.05(-0.43%)
Aug 26, 2016 11.02 11.07 11.02 11.03 4,067 +0.06(+0.52%)
Aug 25, 2016 11.03 11.03 10.97 10.98 53,697 -0.05(-0.44%)
Aug 24, 2016 11.01 11.03 11.01 11.02 3,262 +0.02(+0.17%)
Aug 23, 2016 11.03 11.03 11.00 11.01 3,840 -0.03(-0.26%)
Aug 22, 2016 10.95 11.03 10.95 11.03 648 +0.00(+0.00%)
Aug 19, 2016 11.03 11.03 11.01 11.03 5,903 +0.05(+0.44%)
Aug 18, 2016 11.02 11.02 10.99 10.99 9,805 +0.17(+1.60%)
Aug 17, 2016 10.84 11.02 10.81 10.81 2,609 -0.10(-0.88%)
Aug 16, 2016 10.89 10.92 10.79 10.91 9,030 -0.01(-0.09%)
Aug 15, 2016 11.02 11.02 10.92 10.92 4,626 -0.02(-0.18%)
Aug 10, 2016 10.99 10.94 10.94 10.94 1 +0.06(+0.53%)
Aug 09, 2016 10.86 10.90 10.86 10.88 8,305 +0.00(+0.00%)
Aug 08, 2016 10.80 10.89 10.80 10.88 2,320 +0.07(+0.62%)
Aug 05, 2016 10.81 10.85 10.80 10.81 66,113 +0.01(+0.09%)
Aug 04, 2016 10.81 10.89 10.80 10.80 33,518 +0.04(+0.37%)
Aug 03, 2016 10.89 10.90 10.76 10.76 2,928 -0.13(-1.16%)
Aug 02, 2016 10.85 10.89 10.76 10.89 434 +0.00(+0.00%)
Aug 01, 2016 10.94 10.94 10.77 10.89 1,217 +0.20(+1.88%)
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%)
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.