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, 2019 22.40 22.40 22.40 0 +0.10(+0.45%)
Dec 30, 2019 22.04 22.36 22.04 22.30 8,658 +0.08(+0.36%)
Dec 27, 2019 22.20 22.24 22.20 22.22 2,700 +0.03(+0.14%)
Dec 26, 2019 22.31 22.32 22.17 22.19 1,755 -0.11(-0.49%)
Dec 24, 2019 22.25 22.32 22.25 22.30 500 +0.18(+0.81%)
Dec 23, 2019 22.27 22.27 22.09 22.12 40,534 -0.16(-0.72%)
Dec 20, 2019 22.18 22.39 22.18 22.28 13,000 +0.18(+0.81%)
Dec 19, 2019 21.99 22.13 21.96 22.10 25,394 +0.20(+0.91%)
Dec 18, 2019 21.99 21.99 21.90 21.90 3,775 -0.07(-0.32%)
Dec 17, 2019 21.98 21.98 21.90 21.97 11,219 +0.05(+0.23%)
Dec 16, 2019 21.58 22.00 21.58 21.92 12,318 +0.24(+1.11%)
Dec 13, 2019 21.99 21.99 21.48 21.68 5,700 -0.11(-0.50%)
Dec 12, 2019 21.56 21.86 21.56 21.79 16,499 +0.36(+1.68%)
Dec 11, 2019 21.43 21.45 21.39 21.43 1,453 +0.06(+0.28%)
Dec 10, 2019 21.22 21.42 21.22 21.37 2,381 -0.03(-0.14%)
Dec 09, 2019 21.37 21.40 21.32 21.40 5,205 +0.04(+0.19%)
Dec 06, 2019 21.52 21.56 21.36 21.36 16,100 -0.01(-0.05%)
Dec 05, 2019 21.21 21.50 21.21 21.37 17,689 +0.15(+0.71%)
Dec 04, 2019 21.28 21.37 21.22 21.22 2,576 +0.03(+0.14%)
Dec 03, 2019 21.29 21.29 21.08 21.19 14,840 -0.10(-0.47%)
Dec 02, 2019 21.20 21.40 21.20 21.29 11,869 -0.04(-0.16%)
Nov 29, 2019 21.38 21.43 21.30 21.32 3,700 +0.02(+0.07%)
Nov 27, 2019 21.40 21.48 21.31 21.31 3,800 -0.05(-0.23%)
Nov 26, 2019 21.29 21.41 21.28 21.36 6,613 -0.05(-0.23%)
Nov 25, 2019 21.28 21.44 21.28 21.41 3,439 +0.27(+1.28%)
Nov 22, 2019 21.11 21.30 21.09 21.14 23,500 -0.07(-0.33%)
Nov 21, 2019 21.21 21.21 21.12 21.21 2,800 -0.02(-0.09%)
Nov 20, 2019 21.37 21.46 21.17 21.23 14,661 -0.11(-0.52%)
Nov 19, 2019 21.05 21.38 21.05 21.34 26,658 +0.34(+1.62%)
Nov 18, 2019 21.01 21.01 20.94 21.00 4,340 -0.15(-0.71%)
Nov 15, 2019 21.14 21.18 21.05 21.15 7,500 +0.10(+0.48%)
Nov 14, 2019 20.99 21.11 20.99 21.05 1,843 +0.05(+0.24%)
Nov 13, 2019 21.05 21.14 20.99 21.00 9,525 -0.18(-0.85%)
Nov 12, 2019 21.10 21.18 21.10 21.18 6,111 +0.18(+0.86%)
Nov 11, 2019 20.89 21.07 20.89 21.00 4,325 -0.11(-0.52%)
Nov 08, 2019 21.13 21.23 21.06 21.11 11,200 -0.09(-0.42%)
Nov 07, 2019 21.17 21.33 21.17 21.20 4,091 +0.06(+0.28%)
Nov 06, 2019 21.19 21.20 21.04 21.14 26,760 -0.02(-0.09%)
Nov 05, 2019 21.08 21.22 21.04 21.16 30,251 +0.18(+0.86%)
Nov 04, 2019 20.97 20.98 20.86 20.98 8,966 +0.12(+0.57%)
Nov 01, 2019 20.99 21.00 20.84 20.86 8,628 -0.04(-0.19%)
Oct 31, 2019 21.02 21.02 20.56 20.90 20,107 -0.12(-0.57%)
Oct 30, 2019 20.95 21.09 20.91 21.02 12,220 -0.07(-0.33%)
Oct 29, 2019 21.08 21.18 20.95 21.09 60,580 +0.02(+0.09%)
Oct 28, 2019 20.92 21.27 20.92 21.07 15,392 +0.21(+1.00%)
Oct 25, 2019 20.93 21.09 20.86 20.86 15,852 -0.03(-0.14%)
Oct 24, 2019 20.93 20.95 20.81 20.89 12,939 -0.06(-0.29%)
Oct 23, 2019 20.89 20.95 20.77 20.95 9,960 -0.02(-0.09%)
Oct 22, 2019 20.77 20.97 20.60 20.97 15,672 +0.09(+0.43%)
Oct 21, 2019 20.81 20.98 20.79 20.88 21,471 +0.10(+0.48%)
Oct 18, 2019 20.69 20.84 20.69 20.78 14,046 +0.14(+0.68%)
Oct 17, 2019 20.49 20.64 20.46 20.64 15,737 +0.23(+1.12%)
Oct 16, 2019 20.51 20.54 20.34 20.41 12,406 -0.07(-0.34%)
Oct 15, 2019 20.30 20.54 20.30 20.48 20,518 +0.19(+0.93%)
Oct 14, 2019 20.33 20.44 20.29 20.29 4,035 -0.13(-0.63%)
Oct 11, 2019 20.48 20.86 20.42 20.42 47,658 +0.09(+0.44%)
Oct 10, 2019 20.29 20.40 20.25 20.33 12,370 +0.10(+0.49%)
Oct 09, 2019 20.27 20.27 20.10 20.23 7,758 +0.11(+0.54%)
Oct 08, 2019 20.30 20.30 20.08 20.12 4,234 -0.26(-1.27%)
Oct 07, 2019 20.34 20.52 20.34 20.38 7,763 +0.00(+0.00%)
Oct 04, 2019 20.31 20.38 20.21 20.38 8,428 +0.09(+0.44%)
Oct 03, 2019 20.27 20.36 20.10 20.29 8,270 -0.07(-0.34%)
Oct 02, 2019 20.23 20.47 20.16 20.36 18,326 +0.11(+0.54%)
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.