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 (%)
Feb 28, 2017 16.84 16.84 16.57 16.57 12,033 -0.33(-1.94%)
Feb 27, 2017 16.65 16.90 16.53 16.90 22,191 +0.33(+1.98%)
Feb 24, 2017 16.47 16.63 16.23 16.57 6,647 -0.08(-0.46%)
Feb 23, 2017 16.80 16.80 16.08 16.65 15,862 -0.09(-0.52%)
Feb 22, 2017 16.70 16.77 15.46 16.74 30,512 -0.11(-0.63%)
Feb 21, 2017 16.35 16.99 16.34 16.84 55,967 +0.68(+4.18%)
Feb 17, 2017 16.17 16.17 16.17 0 +0.31(+1.95%)
Feb 16, 2017 15.72 15.86 15.72 15.86 5,620 +0.14(+0.86%)
Feb 15, 2017 15.59 15.82 15.45 15.72 30,771 +0.18(+1.18%)
Feb 14, 2017 15.45 15.58 15.44 15.54 9,057 +0.08(+0.50%)
Feb 13, 2017 15.49 15.59 15.40 15.46 23,351 -0.01(-0.06%)
Feb 10, 2017 15.45 15.49 15.40 15.47 7,978 -0.01(-0.06%)
Feb 09, 2017 15.44 15.49 15.33 15.48 7,056 +0.09(+0.56%)
Feb 08, 2017 15.35 15.40 15.30 15.40 8,388 +0.00(+0.00%)
Feb 07, 2017 15.44 15.55 15.21 15.40 44,773 -0.28(-1.79%)
Feb 06, 2017 15.49 15.68 15.32 15.68 28,708 +0.25(+1.59%)
Feb 03, 2017 15.55 15.86 15.25 15.43 14,359 -0.01(-0.09%)
Feb 02, 2017 15.49 15.52 15.40 15.44 14,706 -0.04(-0.25%)
Feb 01, 2017 15.37 15.50 15.22 15.48 14,103 +0.20(+1.32%)
Jan 31, 2017 15.27 15.39 15.18 15.28 7,572 +0.00(+0.00%)
Jan 30, 2017 15.12 15.28 15.12 15.28 15,921 +0.06(+0.38%)
Jan 27, 2017 15.36 15.40 15.22 15.22 9,255 -0.12(-0.78%)
Jan 26, 2017 14.88 15.45 14.87 15.34 45,393 +0.52(+3.47%)
Jan 25, 2017 14.54 14.83 14.41 14.83 22,752 +0.34(+2.33%)
Jan 24, 2017 14.34 14.50 14.14 14.49 13,594 +0.25(+1.76%)
Jan 23, 2017 14.40 14.44 14.18 14.24 12,628 -0.02(-0.13%)
Jan 20, 2017 14.19 14.26 14.12 14.26 5,244 +0.23(+1.65%)
Jan 19, 2017 14.02 14.11 14.02 14.03 4,905 +0.17(+1.25%)
Jan 18, 2017 13.93 14.12 13.83 13.85 5,877 -0.15(-1.08%)
Jan 17, 2017 14.28 14.28 13.73 14.01 20,235 -0.27(-1.91%)
Jan 13, 2017 14.28 14.28 14.28 0 -0.01(-0.07%)
Jan 12, 2017 14.15 14.29 14.15 14.29 4,362 +0.33(+2.35%)
Jan 11, 2017 14.07 14.23 13.96 13.96 1,218 +0.02(+0.13%)
Jan 10, 2017 14.28 14.28 13.94 13.94 1,784 -0.02(-0.13%)
Jan 09, 2017 13.94 14.11 13.73 13.96 12,734 -0.14(-1.01%)
Jan 06, 2017 14.24 14.30 13.72 14.10 12,893 -0.10(-0.69%)
Jan 05, 2017 14.11 14.20 14.11 14.20 855 +0.20(+1.44%)
Jan 04, 2017 13.95 14.31 13.95 14.00 10,162 +0.09(+0.62%)
Jan 03, 2017 14.19 14.30 13.76 13.91 16,587 -0.45(-3.15%)
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%)
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.