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 (%)
May 31, 2017 17.16 17.16 15.20 15.38 78,208 -1.75(-10.22%)
May 30, 2017 17.34 17.36 17.02 17.13 12,038 -0.25(-1.45%)
May 26, 2017 17.41 17.41 16.94 17.38 25,206 -0.03(-0.17%)
May 25, 2017 17.03 17.41 16.97 17.41 8,719 +0.41(+2.39%)
May 24, 2017 17.03 17.08 16.88 17.01 21,227 +0.03(+0.17%)
May 23, 2017 16.49 17.07 16.49 16.98 17,643 +0.13(+0.75%)
May 22, 2017 17.11 17.11 16.46 16.85 21,363 -0.26(-1.53%)
May 19, 2017 16.86 17.11 16.68 17.11 18,483 +0.32(+1.90%)
May 18, 2017 16.67 16.84 16.59 16.79 11,334 +0.24(+1.46%)
May 17, 2017 16.85 16.85 16.48 16.55 20,487 -0.45(-2.62%)
May 16, 2017 16.88 17.21 16.47 17.00 16,869 +0.24(+1.44%)
May 15, 2017 17.12 17.18 16.73 16.76 14,974 -0.41(-2.37%)
May 12, 2017 17.09 17.17 17.07 17.16 4,145 -0.03(-0.17%)
May 11, 2017 17.04 17.20 16.89 17.19 17,166 +0.04(+0.23%)
May 10, 2017 17.21 17.22 17.05 17.15 6,820 +0.07(+0.40%)
May 09, 2017 17.18 17.18 16.97 17.08 10,301 -0.13(-0.73%)
May 08, 2017 17.26 17.33 17.06 17.21 9,972 -0.14(-0.83%)
May 05, 2017 17.07 17.36 17.01 17.35 8,843 +0.26(+1.53%)
May 04, 2017 16.92 17.30 16.92 17.09 15,077 +0.10(+0.57%)
May 03, 2017 16.71 17.33 16.51 17.00 21,101 +0.42(+2.56%)
May 02, 2017 17.09 17.23 16.48 16.57 38,880 -0.63(-3.65%)
May 01, 2017 17.76 17.97 16.97 17.20 29,011 -0.56(-3.15%)
Apr 28, 2017 17.70 17.76 17.67 17.76 18,828 -0.01(-0.05%)
Apr 27, 2017 17.65 17.78 17.64 17.77 25,074 +0.12(+0.66%)
Apr 26, 2017 17.73 17.85 17.56 17.65 27,017 +0.06(+0.33%)
Apr 25, 2017 17.59 17.61 17.43 17.60 28,134 -0.02(-0.11%)
Apr 24, 2017 17.61 17.62 17.50 17.62 30,893 +0.09(+0.50%)
Apr 21, 2017 17.65 17.65 17.45 17.53 25,237 -0.12(-0.66%)
Apr 20, 2017 17.33 17.70 17.33 17.64 52,344 +0.32(+1.84%)
Apr 19, 2017 17.07 17.33 17.07 17.33 62,529 +0.37(+2.16%)
Apr 18, 2017 17.04 17.15 16.76 16.96 16,612 -0.13(-0.73%)
Apr 17, 2017 17.27 17.33 16.79 17.08 17,236 -0.15(-0.90%)
Apr 13, 2017 17.28 17.33 17.02 17.24 11,508 -0.08(-0.45%)
Apr 12, 2017 17.28 17.33 17.05 17.32 16,325 +0.06(+0.34%)
Apr 11, 2017 17.26 17.27 17.14 17.26 20,387 +0.06(+0.34%)
Apr 10, 2017 17.12 17.28 17.11 17.20 34,840 +0.08(+0.45%)
Apr 07, 2017 16.77 17.18 16.77 17.12 15,756 +0.40(+2.37%)
Apr 06, 2017 17.12 17.21 16.70 16.73 14,321 -0.39(-2.26%)
Apr 05, 2017 17.08 17.13 16.93 17.11 16,896 +0.07(+0.40%)
Apr 04, 2017 17.13 17.28 17.05 17.05 29,184 -0.17(-1.01%)
Apr 03, 2017 17.12 17.37 16.76 17.22 33,069 +0.16(+0.96%)
Mar 31, 2017 16.90 17.11 16.74 17.06 34,281 +0.32(+1.90%)
Mar 30, 2017 16.64 16.93 16.50 16.74 16,625 +0.30(+1.82%)
Mar 29, 2017 16.84 16.84 15.93 16.44 35,029 -0.36(-2.13%)
Mar 28, 2017 16.79 16.99 16.46 16.79 19,008 +0.00(+0.00%)
Mar 27, 2017 16.64 17.02 16.31 16.79 28,245 -0.25(-1.47%)
Mar 24, 2017 16.89 17.33 16.86 17.05 45,773 +0.27(+1.61%)
Mar 23, 2017 16.46 16.78 15.63 16.78 38,769 +0.25(+1.52%)
Mar 22, 2017 16.87 17.05 16.26 16.52 29,754 -0.37(-2.17%)
Mar 21, 2017 17.51 17.51 16.46 16.89 36,948 -0.48(-2.78%)
Mar 20, 2017 17.37 17.47 17.20 17.37 64,650 -0.13(-0.72%)
Mar 17, 2017 17.28 17.57 16.92 17.50 164,094 +0.29(+1.68%)
Mar 16, 2017 17.42 17.56 17.18 17.21 40,955 -0.22(-1.27%)
Mar 15, 2017 17.42 17.49 17.38 17.43 62,151 +0.01(+0.06%)
Mar 14, 2017 17.43 17.52 17.35 17.42 44,587 +0.06(+0.33%)
Mar 13, 2017 17.33 17.47 17.05 17.36 44,338 +0.05(+0.28%)
Mar 10, 2017 17.13 17.37 16.96 17.32 57,826 +0.34(+1.99%)
Mar 09, 2017 16.89 17.03 16.53 16.98 29,790 +0.14(+0.86%)
Mar 08, 2017 16.89 16.89 16.80 16.83 25,162 +0.03(+0.17%)
Mar 07, 2017 16.89 16.95 16.68 16.80 43,466 -0.12(-0.68%)
Mar 06, 2017 16.65 16.94 16.55 16.92 41,580 +0.19(+1.15%)
Mar 03, 2017 16.65 16.75 16.62 16.73 15,388 +0.08(+0.49%)
Mar 02, 2017 16.76 16.79 16.48 16.65 19,797 +0.00(+0.03%)
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.