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 (%)
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%)
Nov 01, 2018 15.46 15.46 14.91 14.99 6,210 -0.22(-1.42%)
Oct 31, 2018 15.50 15.50 15.10 15.20 4,413 -0.28(-1.84%)
Oct 30, 2018 15.69 15.69 15.11 15.49 839 +0.46(+3.07%)
Oct 29, 2018 14.94 16.43 14.94 15.03 18,737 +0.13(+0.86%)
Oct 26, 2018 15.57 15.57 14.85 14.90 20,609 -0.74(-4.70%)
Oct 25, 2018 15.63 15.65 15.61 15.63 14,929 +0.00(+0.00%)
Oct 24, 2018 16.24 16.24 15.63 15.63 916 -0.53(-3.27%)
Oct 23, 2018 16.27 16.27 16.12 16.16 6,777 -0.11(-0.66%)
Oct 22, 2018 16.42 16.50 16.24 16.27 8,935 -0.15(-0.90%)
Oct 19, 2018 16.33 16.47 16.33 16.42 5,713 +0.10(+0.60%)
Oct 18, 2018 16.60 16.60 16.32 16.32 1,026 -0.11(-0.66%)
Oct 17, 2018 16.76 16.76 16.42 16.43 3,185 +0.01(+0.06%)
Oct 16, 2018 16.33 17.16 16.33 16.42 4,073 +0.09(+0.54%)
Oct 15, 2018 16.52 17.17 16.32 16.33 13,939 -0.09(-0.54%)
Oct 12, 2018 16.71 16.71 16.42 16.42 6,121 +0.00(+0.00%)
Oct 11, 2018 16.29 16.49 16.29 16.42 15,683 +0.00(+0.00%)
Oct 10, 2018 16.48 16.50 16.40 16.42 23,861 -0.06(-0.36%)
Oct 09, 2018 16.71 16.72 16.45 16.48 11,991 -0.20(-1.18%)
Oct 08, 2018 16.81 16.90 16.67 16.67 9,371 -0.14(-0.82%)
Oct 05, 2018 16.93 16.93 16.76 16.81 15,916 -0.10(-0.58%)
Oct 04, 2018 16.91 16.94 16.91 16.91 2,841 +0.00(+0.00%)
Oct 03, 2018 16.85 16.94 16.76 16.91 3,940 +0.18(+1.05%)
Oct 02, 2018 16.91 16.96 16.73 16.73 10,894 -0.19(-1.10%)
Oct 01, 2018 16.92 16.96 16.82 16.92 5,074 -0.08(-0.46%)
Sep 28, 2018 16.94 17.02 16.91 17.00 16,120 +0.20(+1.17%)
Sep 27, 2018 16.86 16.88 16.78 16.80 5,905 -0.08(-0.46%)
Sep 26, 2018 17.01 17.01 16.88 16.88 5,664 -0.13(-0.75%)
Sep 25, 2018 16.96 17.02 16.88 17.01 16,467 +0.05(+0.29%)
Sep 24, 2018 16.88 16.97 16.88 16.96 8,523 -0.00(-0.03%)
Sep 21, 2018 16.88 16.98 16.88 16.96 22,037 +0.07(+0.44%)
Sep 20, 2018 16.97 17.01 16.88 16.89 11,629 -0.12(-0.69%)
Sep 19, 2018 17.01 17.07 16.88 17.01 13,622 +0.00(+0.00%)
Sep 18, 2018 17.01 17.04 16.97 17.01 14,705 +0.03(+0.17%)
Sep 17, 2018 17.07 17.09 16.98 16.98 2,046 +0.01(+0.06%)
Sep 14, 2018 17.01 17.03 16.97 16.97 4,591 -0.02(-0.12%)
Sep 13, 2018 16.97 17.04 16.97 16.99 9,551 +0.03(+0.17%)
Sep 12, 2018 16.96 17.10 16.96 16.96 6,006 +0.02(+0.12%)
Sep 11, 2018 16.91 17.09 16.91 16.94 4,279 +0.01(+0.06%)
Sep 10, 2018 16.87 17.13 16.87 16.93 11,605 +0.07(+0.41%)
Sep 07, 2018 16.86 17.02 16.86 16.86 2,244 +0.00(+0.00%)
Sep 06, 2018 16.88 16.88 16.86 16.86 6,468 +0.03(+0.17%)
Sep 05, 2018 16.83 16.88 16.83 16.83 4,613 +0.00(+0.00%)
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.