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, 2017 17.65 17.91 17.63 17.67 9,569 +0.10(+0.55%)
Aug 30, 2017 17.66 17.69 17.46 17.57 5,940 -0.12(-0.66%)
Aug 29, 2017 17.68 17.82 17.62 17.69 18,206 -0.16(-0.92%)
Aug 28, 2017 17.82 17.92 16.74 17.85 20,610 +0.04(+0.22%)
Aug 25, 2017 17.47 17.92 17.47 17.82 6,707 +0.05(+0.27%)
Aug 24, 2017 17.65 17.77 17.45 17.77 4,761 +0.12(+0.66%)
Aug 23, 2017 17.37 17.70 17.34 17.65 15,853 +0.18(+1.06%)
Aug 22, 2017 17.68 17.68 17.28 17.47 8,847 +0.02(+0.11%)
Aug 21, 2017 16.75 17.56 16.75 17.45 14,070 +0.61(+3.63%)
Aug 18, 2017 16.65 16.86 16.65 16.84 16,127 +0.03(+0.17%)
Aug 17, 2017 17.14 17.14 16.80 16.81 24,730 -0.19(-1.14%)
Aug 16, 2017 17.02 17.08 16.97 17.00 6,548 +0.02(+0.11%)
Aug 15, 2017 17.16 17.27 16.97 16.98 16,749 -0.37(-2.12%)
Aug 14, 2017 16.87 17.41 16.87 17.35 7,992 +0.51(+3.05%)
Aug 11, 2017 16.87 17.19 16.80 16.84 23,703 -0.16(-0.91%)
Aug 10, 2017 17.15 17.15 16.92 16.99 29,473 -0.13(-0.74%)
Aug 09, 2017 17.27 17.27 16.98 17.12 10,216 -0.31(-1.75%)
Aug 08, 2017 17.38 17.81 17.38 17.42 12,001 +0.00(+0.00%)
Aug 07, 2017 17.49 17.54 17.41 17.42 8,725 -0.15(-0.88%)
Aug 04, 2017 17.55 17.60 17.54 17.58 4,487 +0.05(+0.28%)
Aug 03, 2017 17.60 17.62 17.42 17.53 5,221 -0.13(-0.71%)
Aug 02, 2017 17.67 17.70 17.61 17.66 9,211 -0.02(-0.11%)
Aug 01, 2017 17.70 17.70 17.56 17.67 9,807 -0.01(-0.05%)
Jul 31, 2017 17.75 17.80 17.54 17.68 18,324 -0.07(-0.38%)
Jul 28, 2017 17.86 17.86 17.66 17.75 9,966 -0.10(-0.54%)
Jul 27, 2017 17.69 17.91 17.50 17.85 12,763 +0.19(+1.10%)
Jul 26, 2017 17.49 18.00 17.49 17.66 13,623 -0.07(-0.38%)
Jul 25, 2017 17.32 18.18 17.32 17.72 27,433 +0.45(+2.58%)
Jul 24, 2017 16.95 17.34 16.95 17.28 6,124 +0.21(+1.25%)
Jul 21, 2017 17.49 17.60 17.02 17.07 16,108 -0.33(-1.89%)
Jul 20, 2017 17.15 17.40 16.98 17.39 13,608 +0.38(+2.22%)
Jul 19, 2017 17.07 17.07 16.93 17.02 5,106 +0.05(+0.28%)
Jul 18, 2017 17.01 17.04 16.94 16.97 5,536 -0.01(-0.06%)
Jul 17, 2017 17.27 17.54 16.97 16.98 11,172 -0.42(-2.39%)
Jul 14, 2017 17.29 17.47 17.03 17.39 13,698 +0.06(+0.33%)
Jul 13, 2017 17.45 17.56 17.20 17.34 9,411 -0.15(-0.83%)
Jul 12, 2017 17.51 17.63 17.08 17.48 17,060 +0.02(+0.11%)
Jul 11, 2017 17.49 17.50 17.20 17.46 9,046 +0.11(+0.61%)
Jul 10, 2017 17.78 17.78 17.25 17.36 24,534 -0.54(-3.03%)
Jul 07, 2017 17.81 17.90 17.55 17.90 10,524 +0.12(+0.65%)
Jul 06, 2017 17.68 18.28 17.61 17.78 22,767 +0.10(+0.55%)
Jul 05, 2017 17.90 17.90 17.34 17.68 26,022 -0.21(-1.19%)
Jul 03, 2017 17.97 18.14 17.66 17.90 15,440 -0.09(-0.48%)
Jun 30, 2017 18.09 18.09 17.91 17.98 19,069 -0.11(-0.59%)
Jun 29, 2017 17.91 18.14 17.91 18.09 23,200 +0.24(+1.36%)
Jun 28, 2017 17.95 17.95 17.41 17.85 23,540 -0.01(-0.05%)
Jun 27, 2017 17.88 18.04 17.49 17.86 20,258 +0.04(+0.22%)
Jun 26, 2017 17.13 18.09 17.13 17.82 59,859 +0.60(+3.48%)
Jun 23, 2017 17.20 17.41 16.46 17.22 779,565 +0.16(+0.96%)
Jun 22, 2017 17.20 17.37 17.03 17.06 25,568 -0.12(-0.70%)
Jun 21, 2017 16.91 17.39 16.91 17.18 27,205 -0.14(-0.81%)
Jun 20, 2017 16.63 17.41 16.56 17.32 32,204 +0.65(+3.89%)
Jun 19, 2017 16.93 17.03 16.46 16.67 40,180 +0.03(+0.17%)
Jun 16, 2017 16.88 17.11 16.54 16.64 59,805 -0.25(-1.49%)
Jun 15, 2017 16.68 16.89 16.47 16.89 57,457 +0.00(+0.00%)
Jun 14, 2017 17.20 17.20 16.76 16.89 32,560 -0.30(-1.74%)
Jun 13, 2017 16.32 17.41 16.30 17.19 44,197 +1.03(+6.34%)
Jun 12, 2017 17.04 17.09 16.07 16.17 36,896 -0.85(-5.00%)
Jun 09, 2017 16.88 17.12 16.77 17.02 18,727 +0.40(+2.39%)
Jun 08, 2017 15.83 16.62 15.69 16.62 29,105 +0.74(+4.69%)
Jun 07, 2017 15.71 15.99 15.48 15.88 17,823 +0.45(+2.95%)
Jun 06, 2017 16.59 16.61 15.39 15.42 25,605 -1.20(-7.22%)
Jun 05, 2017 16.64 17.14 16.55 16.62 19,884 -0.20(-1.21%)
Jun 02, 2017 16.34 16.83 16.31 16.82 29,259 +0.46(+2.84%)
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.