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 29, 2017 17.62 17.62 17.62 0 +0.17(+0.95%)
Dec 28, 2017 17.51 17.52 17.36 17.46 3,461 -0.07(-0.39%)
Dec 27, 2017 17.41 17.68 17.41 17.53 3,219 +0.00(+0.00%)
Dec 26, 2017 18.07 18.07 17.53 17.53 4,615 -0.28(-1.58%)
Dec 22, 2017 18.03 18.03 17.81 17.81 8,293 -0.21(-1.19%)
Dec 21, 2017 18.11 18.19 17.94 18.02 26,470 +0.06(+0.32%)
Dec 20, 2017 17.96 18.07 17.96 17.96 19,116 +0.00(+0.00%)
Dec 19, 2017 18.02 18.08 17.92 17.96 18,633 -0.11(-0.59%)
Dec 18, 2017 17.92 18.17 17.91 18.07 26,828 -0.14(-0.75%)
Dec 15, 2017 17.80 18.28 17.80 18.21 37,898 +0.40(+2.24%)
Dec 14, 2017 17.92 17.97 17.80 17.81 20,995 -0.11(-0.60%)
Dec 13, 2017 17.92 17.92 17.76 17.92 13,179 +0.15(+0.82%)
Dec 12, 2017 17.71 17.89 17.69 17.77 8,705 +0.06(+0.33%)
Dec 11, 2017 17.40 17.77 17.40 17.71 5,248 +0.07(+0.39%)
Dec 08, 2017 17.75 17.75 17.51 17.64 1,856 +0.02(+0.11%)
Dec 07, 2017 17.60 17.60 17.59 17.62 5,525 +0.04(+0.22%)
Dec 06, 2017 17.81 17.88 17.56 17.59 4,621 -0.09(-0.50%)
Dec 05, 2017 17.50 17.92 17.50 17.67 6,432 -0.15(-0.82%)
Dec 04, 2017 17.98 17.98 17.74 17.82 17,456 -0.07(-0.38%)
Dec 01, 2017 17.74 17.94 17.51 17.89 7,134 +0.11(+0.60%)
Nov 30, 2017 17.94 18.04 17.78 17.78 7,394 -0.16(-0.87%)
Nov 29, 2017 17.94 18.06 17.89 17.94 19,834 +0.05(+0.27%)
Nov 28, 2017 17.61 17.94 17.61 17.89 6,940 +0.02(+0.11%)
Nov 27, 2017 17.63 17.94 17.63 17.87 2,742 +0.15(+0.82%)
Nov 24, 2017 17.63 17.74 17.43 17.72 1,610 +0.22(+1.28%)
Nov 22, 2017 17.84 17.84 17.43 17.50 11,774 -0.39(-2.17%)
Nov 21, 2017 18.07 18.07 17.82 17.89 12,392 -0.18(-1.02%)
Nov 20, 2017 17.84 18.26 17.52 18.07 4,396 +0.23(+1.31%)
Nov 17, 2017 17.48 17.97 17.48 17.84 5,095 +0.25(+1.44%)
Nov 16, 2017 17.39 17.86 17.39 17.59 4,678 +0.24(+1.40%)
Nov 15, 2017 17.28 17.52 17.28 17.34 8,446 -0.10(-0.56%)
Nov 14, 2017 17.70 17.70 17.13 17.44 6,270 -0.13(-0.72%)
Nov 13, 2017 17.67 17.67 17.20 17.57 4,848 -0.10(-0.55%)
Nov 10, 2017 17.59 17.83 17.41 17.66 1,735 +0.18(+1.06%)
Nov 09, 2017 17.14 18.15 17.14 17.48 5,699 +0.17(+0.95%)
Nov 08, 2017 17.69 17.74 16.91 17.31 14,099 -0.47(-2.62%)
Nov 07, 2017 18.50 18.53 17.78 17.78 6,658 -0.90(-4.81%)
Nov 06, 2017 18.51 18.68 18.43 18.68 4,412 +0.09(+0.47%)
Nov 03, 2017 18.73 18.73 18.58 18.59 5,464 -0.11(-0.57%)
Nov 02, 2017 18.38 18.73 17.65 18.70 8,578 +0.27(+1.47%)
Nov 01, 2017 18.99 19.11 18.43 18.43 12,493 -0.39(-2.06%)
Oct 31, 2017 19.05 19.21 18.72 18.81 10,632 -0.22(-1.17%)
Oct 30, 2017 19.45 19.45 19.04 19.04 3,700 -0.92(-4.62%)
Oct 27, 2017 19.58 20.12 19.49 19.96 11,683 +0.80(+4.20%)
Oct 26, 2017 19.27 19.30 18.62 19.15 16,504 -0.47(-2.37%)
Oct 25, 2017 19.40 19.62 19.37 19.62 6,997 +0.25(+1.30%)
Oct 24, 2017 19.54 19.83 19.30 19.37 15,398 -0.17(-0.89%)
Oct 23, 2017 19.54 19.63 18.47 19.54 14,178 -0.01(-0.05%)
Oct 20, 2017 19.40 19.62 18.86 19.55 19,606 +0.26(+1.36%)
Oct 19, 2017 18.67 19.40 18.67 19.29 5,321 +0.54(+2.90%)
Oct 18, 2017 19.01 19.18 18.70 18.75 3,976 -0.20(-1.07%)
Oct 17, 2017 18.96 18.96 18.95 18.95 1,835 +0.13(+0.67%)
Oct 16, 2017 18.90 18.90 18.39 18.82 4,054 +0.07(+0.36%)
Oct 13, 2017 19.06 19.06 18.76 18.76 4,134 +0.14(+0.73%)
Oct 12, 2017 19.01 19.26 18.55 18.62 8,494 -0.46(-2.39%)
Oct 11, 2017 19.22 19.40 18.99 19.08 9,003 -0.02(-0.10%)
Oct 10, 2017 18.77 19.10 18.77 19.10 12,521 +0.25(+1.34%)
Oct 09, 2017 18.79 18.86 18.71 18.84 7,006 +0.05(+0.26%)
Oct 06, 2017 18.81 18.82 18.66 18.80 4,874 -0.08(-0.41%)
Oct 05, 2017 18.62 18.90 18.62 18.87 6,420 +0.21(+1.14%)
Oct 04, 2017 18.81 18.82 18.48 18.66 3,096 -0.16(-0.88%)
Oct 03, 2017 18.72 18.92 18.57 18.82 8,246 +0.16(+0.88%)
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.