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 (%)
Dec 30, 2016 14.37 14.37 14.37 0 +0.18(+1.29%)
Dec 29, 2016 14.16 14.18 14.12 14.18 10,236 +0.08(+0.55%)
Dec 28, 2016 14.11 14.37 13.90 14.11 3,205 -0.02(-0.14%)
Dec 27, 2016 14.34 14.34 13.88 14.12 3,679 -0.21(-1.48%)
Dec 23, 2016 14.34 14.34 14.34 0 +0.22(+1.57%)
Dec 22, 2016 14.07 14.23 13.96 14.11 4,037 -0.05(-0.38%)
Dec 21, 2016 14.24 14.24 13.87 14.17 5,409 -0.20(-1.43%)
Dec 20, 2016 14.34 14.37 14.34 14.37 1,907 +0.07(+0.46%)
Dec 19, 2016 14.49 14.49 14.21 14.31 10,064 -0.18(-1.26%)
Dec 16, 2016 14.36 14.49 14.25 14.49 8,995 +0.06(+0.42%)
Dec 15, 2016 14.44 14.44 14.20 14.43 7,552 +0.22(+1.54%)
Dec 14, 2016 14.58 14.58 14.11 14.21 10,617 -0.15(-1.07%)
Dec 13, 2016 14.37 14.44 14.30 14.37 6,347 -0.13(-0.86%)
Dec 12, 2016 14.49 14.55 14.31 14.49 21,692 +0.00(+0.00%)
Dec 09, 2016 14.30 14.49 14.10 14.49 21,058 +0.13(+0.87%)
Dec 08, 2016 14.76 15.01 14.01 14.37 37,023 -0.37(-2.48%)
Dec 07, 2016 13.15 15.14 13.01 14.73 156,225 +1.70(+13.08%)
Dec 06, 2016 12.77 13.20 12.77 13.03 1,357 +0.10(+0.75%)
Dec 05, 2016 12.98 13.02 12.77 12.93 26,848 -0.07(-0.52%)
Dec 02, 2016 12.92 13.00 12.91 13.00 2,938 +0.08(+0.59%)
Dec 01, 2016 13.45 13.47 12.92 12.92 13,794 -0.40(-3.03%)
Nov 30, 2016 13.14 13.47 13.14 13.33 4,123 +0.13(+1.02%)
Nov 29, 2016 13.17 13.20 13.09 13.19 5,266 +0.19(+1.48%)
Nov 28, 2016 12.55 13.21 12.43 13.00 5,099 +0.35(+2.74%)
Nov 25, 2016 12.52 12.65 12.52 12.65 2,222 +0.04(+0.31%)
Nov 23, 2016 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 22, 2016 12.59 12.61 12.52 12.61 1,597 +0.13(+1.08%)
Nov 21, 2016 12.50 12.66 12.35 12.48 9,071 -0.02(-0.15%)
Nov 18, 2016 12.24 12.50 12.23 12.50 5,875 +0.39(+3.18%)
Nov 17, 2016 12.02 12.13 12.02 12.11 4,009 +0.09(+0.72%)
Nov 16, 2016 11.79 12.04 11.68 12.03 5,828 +0.23(+1.96%)
Nov 15, 2016 11.73 11.79 11.66 11.79 5,356 +0.10(+0.82%)
Nov 14, 2016 11.70 11.79 11.65 11.70 15,177 +0.05(+0.41%)
Nov 11, 2016 11.51 11.65 11.32 11.65 6,438 +0.14(+1.26%)
Nov 10, 2016 11.45 11.51 11.45 11.51 7,632 +0.06(+0.50%)
Nov 09, 2016 11.40 11.51 11.40 11.45 5,126 +0.13(+1.19%)
Nov 08, 2016 11.49 11.49 11.31 11.31 4,782 -0.16(-1.43%)
Nov 07, 2016 11.49 11.49 11.31 11.48 3,904 +0.23(+2.06%)
Nov 04, 2016 11.25 11.25 11.25 11.25 158 -0.04(-0.34%)
Nov 03, 2016 11.27 11.28 11.27 11.28 1,237 -0.06(-0.51%)
Nov 02, 2016 11.28 11.35 11.28 11.34 7,287 +0.06(+0.52%)
Nov 01, 2016 11.35 11.35 11.27 11.28 6,831 -0.02(-0.18%)
Oct 31, 2016 11.43 11.43 11.26 11.30 6,650 -0.11(-0.92%)
Oct 28, 2016 11.37 11.43 11.33 11.41 4,465 +0.00(+0.00%)
Oct 27, 2016 11.36 11.47 11.32 11.41 3,597 +0.04(+0.34%)
Oct 26, 2016 11.37 11.37 11.37 11.37 1,564 -0.10(-0.84%)
Oct 25, 2016 11.39 11.47 11.32 11.47 6,885 +0.14(+1.27%)
Oct 24, 2016 11.36 11.36 11.25 11.32 6,244 -0.04(-0.34%)
Oct 21, 2016 11.25 11.36 11.21 11.36 7,389 +0.12(+1.02%)
Oct 20, 2016 11.35 11.35 11.23 11.25 738 -0.06(-0.51%)
Oct 19, 2016 11.37 11.37 11.18 11.30 27,106 -0.02(-0.17%)
Oct 18, 2016 11.26 11.39 11.24 11.32 2,545 -0.01(-0.08%)
Oct 17, 2016 11.02 11.33 11.02 11.33 4,371 +0.07(+0.60%)
Oct 14, 2016 11.22 11.26 10.94 11.26 1,734 +0.16(+1.47%)
Oct 13, 2016 11.24 11.31 11.09 11.10 28,601 -0.16(-1.45%)
Oct 12, 2016 11.27 11.29 11.26 11.26 2,485 -0.03(-0.26%)
Oct 11, 2016 11.33 11.38 11.29 11.29 646 -0.08(-0.68%)
Oct 10, 2016 11.25 11.38 11.17 11.37 7,095 +0.14(+1.28%)
Oct 07, 2016 11.23 11.23 11.18 11.23 14,264 +0.01(+0.09%)
Oct 06, 2016 10.91 11.33 10.56 11.22 11,561 +0.09(+0.78%)
Oct 05, 2016 11.26 11.26 10.92 11.13 19,057 -0.01(-0.09%)
Oct 04, 2016 10.89 11.21 10.89 11.14 36,961 +0.22(+2.02%)
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.