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 (%)
Mar 29, 2019 15.74 15.95 15.62 15.64 4,761 +0.00(+0.00%)
Mar 28, 2019 15.64 15.64 15.64 15.64 759 -0.07(-0.44%)
Mar 27, 2019 15.91 15.91 15.71 15.71 532 +0.26(+1.68%)
Mar 26, 2019 15.45 15.45 15.45 15.45 869 -0.10(-0.65%)
Mar 25, 2019 15.44 16.03 15.37 15.56 15,973 -0.24(-1.50%)
Mar 22, 2019 15.77 16.03 14.97 15.79 18,236 -0.28(-1.72%)
Mar 21, 2019 16.17 16.19 16.05 16.07 21,450 -0.04(-0.25%)
Mar 20, 2019 16.19 16.19 16.10 16.11 2,835 -0.05(-0.31%)
Mar 19, 2019 16.19 16.19 16.16 16.16 704 -0.08(-0.49%)
Mar 18, 2019 16.20 16.24 16.12 16.24 2,010 +0.05(+0.30%)
Mar 15, 2019 16.15 16.24 16.15 16.19 11,651 +0.02(+0.12%)
Mar 14, 2019 16.17 16.17 16.17 16.17 591 -0.09(-0.58%)
Mar 13, 2019 16.14 16.26 16.12 16.26 1,479 +0.14(+0.89%)
Mar 12, 2019 16.19 16.24 16.10 16.12 1,217 -0.07(-0.43%)
Mar 11, 2019 16.19 16.19 16.19 16.19 597 +0.01(+0.06%)
Mar 08, 2019 16.01 16.30 16.01 16.18 2,938 -0.00(-0.03%)
Mar 07, 2019 16.02 16.18 16.00 16.18 6,193 +0.06(+0.40%)
Mar 06, 2019 16.34 16.34 16.12 16.12 3,400 -0.07(-0.43%)
Mar 05, 2019 16.27 16.28 16.12 16.19 2,283 -0.09(-0.55%)
Mar 04, 2019 16.08 16.33 16.08 16.28 3,580 +0.13(+0.79%)
Mar 01, 2019 16.04 16.36 15.97 16.15 9,928 +0.15(+0.93%)
Feb 28, 2019 16.08 16.08 15.97 16.00 6,150 -0.03(-0.18%)
Feb 27, 2019 15.90 16.16 15.90 16.03 1,495 +0.07(+0.43%)
Feb 26, 2019 15.97 15.99 15.96 15.96 11,385 -0.01(-0.06%)
Feb 25, 2019 15.99 16.10 15.96 15.97 8,914 -0.04(-0.25%)
Feb 22, 2019 15.99 16.03 15.96 16.01 6,686 +0.01(+0.09%)
Feb 21, 2019 15.99 16.03 15.99 15.99 8,284 +0.03(+0.22%)
Feb 20, 2019 16.01 16.01 15.95 15.96 17,613 -0.04(-0.25%)
Feb 19, 2019 16.00 16.03 15.94 16.00 1,553 +0.04(+0.25%)
Feb 15, 2019 16.04 16.09 15.94 15.96 4,153 +0.00(+0.00%)
Feb 14, 2019 16.04 16.09 15.96 15.96 6,295 -0.09(-0.55%)
Feb 13, 2019 16.04 16.17 15.97 16.05 5,061 -0.05(-0.31%)
Feb 12, 2019 15.97 16.11 15.97 16.10 1,360 +0.16(+0.99%)
Feb 11, 2019 16.02 16.26 15.90 15.94 4,607 +0.09(+0.56%)
Feb 08, 2019 16.04 16.04 15.81 15.85 8,409 -0.02(-0.12%)
Feb 07, 2019 15.87 15.90 15.84 15.87 30,261 +0.00(+0.00%)
Feb 06, 2019 15.89 16.03 15.79 15.87 6,178 +0.01(+0.06%)
Feb 05, 2019 15.94 15.94 15.86 15.86 2,834 -0.03(-0.22%)
Feb 04, 2019 15.93 16.08 15.80 15.90 22,459 +0.13(+0.81%)
Feb 01, 2019 15.89 16.07 15.77 15.77 5,692 +0.01(+0.06%)
Jan 31, 2019 15.97 15.97 15.76 15.76 13,748 -0.22(-1.38%)
Jan 30, 2019 15.76 16.05 15.76 15.98 3,520 +0.34(+2.17%)
Jan 29, 2019 15.64 15.96 15.56 15.64 13,105 -0.10(-0.63%)
Jan 28, 2019 15.74 15.74 15.74 237 +0.00(+0.00%)
Jan 25, 2019 15.46 16.20 15.46 15.74 3,964 +0.14(+0.88%)
Jan 24, 2019 15.48 15.60 15.43 15.60 6,811 +0.26(+1.67%)
Jan 23, 2019 15.62 15.62 15.30 15.35 13,419 +0.06(+0.39%)
Jan 22, 2019 15.39 15.58 15.27 15.29 9,959 -0.09(-0.58%)
Jan 18, 2019 15.44 15.45 15.37 15.37 1,118 +0.03(+0.19%)
Jan 17, 2019 15.95 15.95 15.12 15.35 3,431 +0.09(+0.58%)
Jan 16, 2019 15.54 15.72 15.23 15.26 6,838 -0.34(-2.21%)
Jan 15, 2019 15.69 15.69 15.27 15.60 6,032 +0.29(+1.86%)
Jan 14, 2019 15.54 15.56 15.32 15.32 2,772 -0.46(-2.93%)
Jan 11, 2019 15.78 15.78 15.78 15.78 304 +0.68(+4.50%)
Jan 10, 2019 15.39 15.52 15.04 15.10 5,488 -0.18(-1.16%)
Jan 09, 2019 15.76 16.02 15.28 15.28 6,636 -0.47(-3.00%)
Jan 08, 2019 15.75 16.01 15.72 15.75 3,015 +0.59(+3.89%)
Jan 07, 2019 15.13 15.64 15.13 15.16 3,935 +0.01(+0.06%)
Jan 04, 2019 15.74 15.74 15.15 15.15 10,979 +0.36(+2.46%)
Jan 03, 2019 15.11 15.50 14.13 14.78 2,532 -0.61(-3.96%)
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.