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 31, 2018 12.16 16.51 12.13 15.01 86,207 +2.81(+23.06%)
Dec 28, 2018 12.19 12.71 12.09 12.20 35,784 +0.15(+1.22%)
Dec 27, 2018 12.28 12.30 12.05 12.05 4,856 +0.04(+0.33%)
Dec 26, 2018 12.20 12.20 11.35 12.01 14,077 +0.02(+0.16%)
Dec 24, 2018 12.48 12.48 11.85 11.99 7,319 -0.49(-3.94%)
Dec 21, 2018 12.79 13.28 12.47 12.48 19,315 -0.21(-1.63%)
Dec 20, 2018 13.40 14.87 12.34 12.69 49,285 -0.83(-6.11%)
Dec 19, 2018 13.75 13.81 13.41 13.52 8,658 -0.02(-0.15%)
Dec 18, 2018 14.07 14.66 13.53 13.54 9,081 -0.53(-3.78%)
Dec 17, 2018 14.07 14.39 14.04 14.07 10,052 -0.10(-0.69%)
Dec 14, 2018 14.02 14.68 14.02 14.16 5,387 +0.10(+0.70%)
Dec 13, 2018 14.76 14.76 14.02 14.07 13,592 -0.69(-4.67%)
Dec 12, 2018 14.76 14.93 14.66 14.76 9,739 +0.07(+0.50%)
Dec 11, 2018 15.49 15.57 14.66 14.68 18,689 -0.67(-4.39%)
Dec 10, 2018 15.64 15.94 14.94 15.36 20,489 +0.35(+2.36%)
Dec 07, 2018 14.99 15.03 14.95 15.00 5,083 +0.15(+0.99%)
Dec 06, 2018 14.95 15.12 14.85 14.85 4,384 +0.00(+0.00%)
Dec 04, 2018 14.89 14.90 14.85 14.85 6,607 -0.01(-0.10%)
Dec 03, 2018 14.90 14.91 14.85 14.87 3,472 +0.09(+0.63%)
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%)
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.