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, 2016 11.27 11.31 11.21 11.31 6,407 +0.05(+0.43%)
Aug 30, 2016 11.03 11.26 11.00 11.26 10,559 +0.28(+2.53%)
Aug 29, 2016 11.03 11.03 10.99 10.99 976 -0.05(-0.43%)
Aug 26, 2016 11.02 11.07 11.02 11.03 4,067 +0.06(+0.52%)
Aug 25, 2016 11.03 11.03 10.97 10.98 53,697 -0.05(-0.44%)
Aug 24, 2016 11.01 11.03 11.01 11.02 3,262 +0.02(+0.17%)
Aug 23, 2016 11.03 11.03 11.00 11.01 3,840 -0.03(-0.26%)
Aug 22, 2016 10.95 11.03 10.95 11.03 648 +0.00(+0.00%)
Aug 19, 2016 11.03 11.03 11.01 11.03 5,903 +0.05(+0.44%)
Aug 18, 2016 11.02 11.02 10.99 10.99 9,805 +0.17(+1.60%)
Aug 17, 2016 10.84 11.02 10.81 10.81 2,609 -0.10(-0.88%)
Aug 16, 2016 10.89 10.92 10.79 10.91 9,030 -0.01(-0.09%)
Aug 15, 2016 11.02 11.02 10.92 10.92 4,626 -0.02(-0.18%)
Aug 10, 2016 10.99 10.94 10.94 10.94 1 +0.06(+0.53%)
Aug 09, 2016 10.86 10.90 10.86 10.88 8,305 +0.00(+0.00%)
Aug 08, 2016 10.80 10.89 10.80 10.88 2,320 +0.07(+0.62%)
Aug 05, 2016 10.81 10.85 10.80 10.81 66,113 +0.01(+0.09%)
Aug 04, 2016 10.81 10.89 10.80 10.80 33,518 +0.04(+0.37%)
Aug 03, 2016 10.89 10.90 10.76 10.76 2,928 -0.13(-1.16%)
Aug 02, 2016 10.85 10.89 10.76 10.89 434 +0.00(+0.00%)
Aug 01, 2016 10.94 10.94 10.77 10.89 1,217 +0.20(+1.88%)
Jul 29, 2016 10.72 10.84 10.69 10.69 5,337 -0.03(-0.27%)
Jul 28, 2016 10.74 10.74 10.67 10.72 3,229 +0.01(+0.09%)
Jul 27, 2016 10.72 10.90 10.57 10.71 7,693 +0.01(+0.09%)
Jul 26, 2016 10.70 10.70 10.70 10.70 1,164 +0.09(+0.81%)
Jul 25, 2016 10.61 10.68 10.61 10.61 7,881 -0.00(-0.00%)
Jul 22, 2016 10.66 10.66 10.58 10.61 4,290 +0.03(+0.27%)
Jul 21, 2016 10.71 10.71 10.58 10.58 10,512 -0.09(-0.81%)
Jul 20, 2016 10.66 10.71 10.63 10.67 29,618 -0.01(-0.07%)
Jul 19, 2016 10.68 10.68 10.68 10.68 1,048 -0.07(-0.64%)
Jul 18, 2016 10.75 10.75 10.60 10.75 1,052 +0.11(+1.06%)
Jul 15, 2016 10.52 10.75 10.52 10.63 9,636 +0.02(+0.20%)
Jul 14, 2016 10.61 10.61 10.61 10.61 170 +0.24(+2.36%)
Jul 13, 2016 10.54 10.63 10.37 10.37 1,371 -0.08(-0.79%)
Jul 12, 2016 10.44 10.48 10.44 10.45 1,145 -0.01(-0.14%)
Jul 11, 2016 10.53 10.61 10.29 10.47 6,378 +0.00(+0.05%)
Jul 08, 2016 10.33 10.46 10.26 10.46 3,679 +0.14(+1.39%)
Jul 07, 2016 10.41 10.41 10.19 10.32 4,192 -0.01(-0.09%)
Jul 05, 2016 10.43 10.44 9.954 10.33 6,091 -0.10(-0.96%)
Jul 01, 2016 10.08 10.43 10.43 10.43 3,451 +0.04(+0.42%)
Jun 30, 2016 10.35 10.46 10.23 10.38 8,652 +0.01(+0.09%)
Jun 29, 2016 10.27 10.37 10.23 10.37 13,278 +0.44(+4.43%)
Jun 28, 2016 9.934 9.934 9.934 9.934 302 +0.11(+1.17%)
Jun 27, 2016 9.934 10.27 9.801 9.820 59,424 +0.01(+0.10%)
Jun 24, 2016 9.992 9.992 9.810 9.810 2,965 -0.28(-2.75%)
Jun 23, 2016 10.08 10.21 9.973 10.09 2,966 -0.19(-1.81%)
Jun 22, 2016 10.12 10.33 10.12 10.27 1,665 +0.08(+0.80%)
Jun 21, 2016 10.29 10.33 10.27 10.19 4,373 -0.09(-0.84%)
Jun 20, 2016 10.37 10.37 10.28 10.28 2,009 -0.22(-2.07%)
Jun 17, 2016 10.33 10.66 10.33 10.50 2,517 +0.03(+0.29%)
Jun 16, 2016 10.42 10.53 10.42 10.47 2,676 -0.15(-1.40%)
Jun 15, 2016 10.61 10.61 10.61 10.61 252 +0.01(+0.10%)
Jun 14, 2016 10.50 10.64 10.50 10.60 6,041 +0.09(+0.81%)
Jun 13, 2016 10.40 10.52 10.04 10.52 4,571 -0.10(-0.90%)
Jun 10, 2016 10.61 10.61 10.61 10.61 31,375 +0.00(+0.00%)
Jun 09, 2016 10.43 10.61 10.43 10.61 4,226 -0.08(-0.72%)
Jun 07, 2016 10.69 10.69 10.69 10.69 94 +0.09(+0.81%)
Jun 06, 2016 10.46 10.60 10.37 10.60 48,156 +0.18(+1.74%)
Jun 03, 2016 10.42 10.42 10.41 10.42 3,106 +0.01(+0.09%)
Jun 02, 2016 10.47 10.49 10.41 10.41 2,123 -0.02(-0.18%)
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.