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 (%)
Apr 30, 2015 8.451 8.460 8.451 8.451 7,433 -0.03(-0.30%)
Apr 29, 2015 8.545 8.614 8.476 8.476 1,119 -0.02(-0.21%)
Apr 28, 2015 8.451 8.545 8.451 8.494 13,419 +0.04(+0.51%)
Apr 27, 2015 8.451 8.451 8.451 8.451 2,369 -0.06(-0.66%)
Apr 24, 2015 8.318 8.507 8.310 8.507 1,878 +0.13(+1.57%)
Apr 23, 2015 8.507 8.507 8.376 8.376 13,795 -0.03(-0.34%)
Apr 22, 2015 8.385 8.451 8.310 8.404 6,705 +0.17(+2.05%)
Apr 21, 2015 8.235 8.235 8.235 8.235 219 +0.00(+0.00%)
Apr 20, 2015 8.235 8.244 8.235 8.235 455 +0.00(+0.00%)
Apr 17, 2015 8.235 8.278 8.235 8.235 643 +0.01(+0.11%)
Apr 15, 2015 8.273 8.226 8.226 8.226 44 -0.02(-0.23%)
Apr 14, 2015 8.184 8.244 8.179 8.244 555 +0.05(+0.57%)
Apr 13, 2015 8.404 8.404 8.169 8.197 1,133 -0.21(-2.46%)
Apr 10, 2015 8.404 8.404 8.404 8.404 159 +0.07(+0.79%)
Apr 09, 2015 8.338 8.338 8.338 8.338 958 +0.03(+0.34%)
Apr 07, 2015 7.934 8.310 8.310 8.310 1 +0.25(+3.15%)
Apr 06, 2015 8.132 8.357 8.057 8.057 3,897 -0.09(-1.15%)
Apr 02, 2015 8.376 8.150 8.150 8.150 11,501 -0.04(-0.46%)
Apr 01, 2015 8.263 8.310 8.188 8.188 4,468 +0.01(+0.11%)
Mar 31, 2015 8.376 8.376 8.179 8.179 1,241 -0.02(-0.23%)
Mar 30, 2015 8.366 8.366 8.132 8.197 1,066 +0.02(+0.23%)
Mar 27, 2015 8.357 8.357 8.150 8.179 3,495 -0.15(-1.80%)
Mar 26, 2015 8.169 8.404 8.160 8.329 29,598 +0.13(+1.60%)
Mar 25, 2015 8.169 8.197 8.122 8.197 9,879 +0.04(+0.46%)
Mar 24, 2015 8.150 8.254 8.122 8.160 10,605 +0.03(+0.35%)
Mar 23, 2015 8.028 8.207 8.028 8.132 7,534 +0.08(+1.05%)
Mar 20, 2015 8.113 8.113 8.028 8.047 2,745 -0.11(-1.38%)
Mar 19, 2015 8.188 8.357 8.113 8.160 11,716 +0.06(+0.70%)
Mar 18, 2015 8.357 8.357 8.103 8.103 1,076 +0.00(+0.00%)
Mar 17, 2015 8.103 8.103 8.103 8.103 565 +0.00(+0.00%)
Mar 16, 2015 8.000 8.150 8.000 8.103 4,652 +0.01(+0.11%)
Mar 13, 2015 8.094 8.179 8.094 8.095 3,344 +0.08(+1.05%)
Mar 12, 2015 8.395 8.395 7.991 8.010 5,482 -0.14(-1.72%)
Mar 11, 2015 8.103 8.404 8.094 8.150 3,610 +0.00(+0.00%)
Mar 10, 2015 8.028 8.150 8.028 8.150 9,419 +0.11(+1.40%)
Mar 09, 2015 8.169 8.169 8.038 8.038 8,562 -0.13(-1.61%)
Mar 06, 2015 8.310 8.310 8.057 8.170 1,908 -0.10(-1.24%)
Mar 05, 2015 8.122 8.582 8.122 8.273 4,475 +0.11(+1.38%)
Mar 04, 2015 8.094 8.160 8.094 8.160 430 +0.11(+1.40%)
Mar 03, 2015 8.160 8.160 8.047 8.047 1,571 -0.04(-0.47%)
Mar 02, 2015 8.038 8.121 8.038 8.085 2,150 -0.07(-0.80%)
Feb 27, 2015 8.123 8.169 8.038 8.150 5,813 +0.15(+1.88%)
Feb 26, 2015 8.000 8.000 8.000 8.000 250 -0.08(-0.93%)
Feb 25, 2015 7.995 8.075 7.953 8.075 1,476 +0.04(+0.47%)
Feb 24, 2015 8.047 8.103 8.047 8.038 16,044 +0.00(+0.00%)
Feb 23, 2015 7.963 8.169 7.963 8.038 14,321 -0.01(-0.12%)
Feb 20, 2015 8.000 8.047 7.981 8.047 6,144 +0.05(+0.59%)
Feb 19, 2015 7.967 8.000 7.967 8.000 855 +0.08(+1.07%)
Feb 18, 2015 7.897 8.000 7.888 7.916 5,748 -0.02(-0.24%)
Feb 17, 2015 8.028 8.028 7.718 7.934 12,863 -0.16(-1.98%)
Feb 13, 2015 8.000 8.094 8.094 8.094 6,709 +0.09(+1.18%)
Feb 12, 2015 8.096 8.160 8.000 8.000 5,180 +0.04(+0.47%)
Feb 11, 2015 8.057 8.057 7.934 7.963 2,748 +0.01(+0.12%)
Feb 10, 2015 7.930 7.953 7.930 7.953 275 +0.01(+0.12%)
Feb 09, 2015 8.028 8.066 7.934 7.944 24,627 -0.31(-3.75%)
Feb 06, 2015 8.075 8.263 8.057 8.254 6,726 +0.21(+2.57%)
Feb 05, 2015 7.888 8.047 7.795 8.047 11,068 +0.25(+3.24%)
Feb 04, 2015 7.860 7.953 7.776 7.795 3,088 -0.04(-0.48%)
Feb 03, 2015 7.738 7.902 7.738 7.832 29,786 +0.17(+2.20%)
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.