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 (%)
Aug 31, 2015 8.637 8.637 8.616 8.616 15,774 +0.07(+0.77%)
Aug 28, 2015 8.512 8.701 8.493 8.550 51,108 +0.06(+0.67%)
Aug 27, 2015 8.512 8.588 8.493 8.493 1,427 -0.00(-0.06%)
Aug 26, 2015 8.465 8.597 8.465 8.498 3,987 -0.00(-0.06%)
Aug 25, 2015 8.588 8.654 8.332 8.502 6,367 -0.06(-0.66%)
Aug 24, 2015 8.701 8.701 8.488 8.559 26,604 -0.09(-0.98%)
Aug 21, 2015 8.644 8.644 8.559 8.644 1,903 +0.11(+1.33%)
Aug 19, 2015 8.569 8.531 8.531 8.531 32 -0.12(-1.42%)
Aug 17, 2015 8.569 8.654 8.654 8.654 21 +0.05(+0.55%)
Aug 13, 2015 8.607 8.607 8.607 8.607 48 +0.01(+0.11%)
Aug 12, 2015 8.654 8.654 8.474 8.597 10,781 +0.09(+1.00%)
Aug 11, 2015 8.597 8.597 8.512 8.512 8,324 -0.02(-0.22%)
Aug 10, 2015 8.654 8.654 8.436 8.531 4,102 +0.02(+0.22%)
Aug 07, 2015 8.644 8.644 8.512 8.512 6,443 -0.13(-1.53%)
Aug 06, 2015 8.588 8.644 8.512 8.644 13,096 +0.07(+0.85%)
Aug 05, 2015 8.512 8.607 8.512 8.572 6,067 +0.01(+0.09%)
Aug 04, 2015 8.564 8.587 8.479 8.564 6,559 +0.07(+0.84%)
Jul 31, 2015 8.489 8.492 8.492 8.492 530 -0.02(-0.18%)
Jul 30, 2015 8.658 8.658 8.507 8.507 2,824 +0.08(+0.89%)
Jul 29, 2015 8.677 8.677 8.338 8.432 10,614 -0.13(-1.54%)
Jul 28, 2015 8.366 8.573 8.347 8.564 5,131 +0.08(+1.00%)
Jul 27, 2015 8.338 8.479 8.338 8.479 2,594 +0.13(+1.58%)
Jul 24, 2015 8.573 8.658 8.347 8.347 17,633 -0.36(-4.11%)
Jul 23, 2015 8.526 8.705 8.479 8.705 2,907 +0.23(+2.67%)
Jul 22, 2015 8.583 8.592 8.367 8.479 38,157 -0.11(-1.24%)
Jul 21, 2015 8.460 8.586 8.460 8.586 2,051 +0.17(+2.05%)
Jul 20, 2015 8.432 8.479 8.357 8.413 7,630 -0.13(-1.54%)
Jul 17, 2015 8.620 8.620 8.357 8.545 4,914 +0.07(+0.78%)
Jul 16, 2015 8.479 8.479 8.467 8.479 6,194 +0.07(+0.86%)
Jul 14, 2015 8.432 8.407 8.407 8.407 1,061 -0.02(-0.30%)
Jul 13, 2015 8.432 8.479 8.432 8.432 5,861 +0.00(+0.03%)
Jul 10, 2015 8.530 8.554 8.430 8.430 2,759 -0.01(-0.14%)
Jul 09, 2015 8.432 8.441 8.385 8.441 583 +0.15(+1.82%)
Jul 08, 2015 8.432 8.479 8.291 8.291 15,625 -0.02(-0.23%)
Jul 07, 2015 8.479 8.479 8.291 8.310 9,319 -0.17(-2.00%)
Jul 06, 2015 8.357 8.479 8.357 8.479 13,119 -0.01(-0.11%)
Jul 02, 2015 8.479 8.489 8.489 8.489 7,960 +0.01(+0.11%)
Jul 01, 2015 8.262 8.498 8.244 8.479 13,773 -0.13(-1.53%)
Jun 30, 2015 8.678 8.696 8.479 8.611 4,035 +0.13(+1.56%)
Jun 29, 2015 8.479 8.658 8.432 8.479 19,954 -0.25(-2.91%)
Jun 26, 2015 8.705 8.734 8.705 8.734 821 +0.03(+0.29%)
Jun 25, 2015 8.573 8.708 8.573 8.708 493 +0.17(+2.02%)
Jun 24, 2015 8.470 8.668 8.432 8.536 8,458 -0.14(-1.59%)
Jun 23, 2015 8.470 8.674 8.470 8.674 636 +0.19(+2.29%)
Jun 22, 2015 8.432 8.526 8.432 8.479 1,634 +0.05(+0.56%)
Jun 19, 2015 8.479 8.507 8.310 8.432 7,310 -0.05(-0.56%)
Jun 18, 2015 8.479 8.479 8.479 8.479 270 -0.16(-1.85%)
Jun 17, 2015 8.639 8.639 8.639 8.639 236 +0.15(+1.78%)
Jun 16, 2015 8.620 8.715 8.489 8.489 6,367 -0.03(-0.33%)
Jun 15, 2015 8.630 8.630 8.517 8.517 423 -0.11(-1.33%)
Jun 12, 2015 8.479 8.632 8.479 8.632 1,804 +0.08(+0.90%)
Jun 11, 2015 8.658 8.847 8.479 8.555 5,209 -0.22(-2.47%)
Jun 10, 2015 8.846 8.846 8.771 8.771 433 +0.14(+1.64%)
Jun 09, 2015 8.715 8.715 8.630 8.630 325 +0.00(+0.00%)
Jun 08, 2015 8.639 8.800 8.620 8.630 7,754 -0.24(-2.66%)
Jun 05, 2015 8.875 8.875 8.865 8.865 331 +0.05(+0.54%)
Jun 04, 2015 8.715 9.082 8.715 8.818 3,941 +0.29(+3.42%)
Jun 03, 2015 8.526 8.526 8.526 8.526 611 -0.04(-0.44%)
Jun 02, 2015 8.602 8.602 8.498 8.564 1,815 -0.07(-0.76%)
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.