TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201816.7516.8316.5716.6016.608,800
Oct 19, 201816.6616.8016.6616.7516.755,600
Oct 18, 201816.9416.9416.6516.6516.651,000
Oct 17, 201817.1017.1016.7516.7616.763,100
Oct 16, 201816.6617.5116.6616.7516.754,000
Oct 15, 201816.8617.5216.6516.6616.6613,700
Oct 12, 201817.0517.0516.7516.7516.756,000
Oct 11, 201816.6216.8216.6216.7516.7515,400
Oct 10, 201816.8116.8316.7416.7516.7523,400
Oct 09, 201817.0517.0616.7816.8116.8111,800
Oct 08, 201817.1517.2417.0117.0117.019,200
Oct 05, 201817.2717.2717.1017.1517.1515,700
Oct 04, 201817.2517.2817.2517.2517.252,800
Oct 03, 201817.1917.2817.1017.2517.253,900
Oct 02, 201817.2517.3017.0717.0717.0710,700
Oct 01, 201817.2617.3017.1617.2617.265,000
Sep 28, 201817.2817.3617.2517.3417.3415,800
Sep 27, 201817.2017.2217.1217.1417.145,800
Sep 26, 201817.3517.3617.2217.2217.225,600
Sep 25, 201817.3017.3617.2217.3517.3516,100
Sep 24, 201817.2217.3117.2217.3017.308,400
Sep 21, 201817.2217.3217.2217.3117.3121,700
Sep 20, 201817.3117.3517.2217.2317.2311,400
Sep 19, 201817.3517.4217.2217.3517.3513,400
Sep 18, 201817.3517.3817.3117.3517.3514,400
Sep 17, 201817.4217.4417.3217.3217.322,000
Sep 14, 201817.3517.3817.3117.3117.314,500
Sep 13, 201817.3117.3917.3117.3317.339,400
Sep 12, 201817.3017.4517.3017.3017.305,900
Sep 11, 201817.2517.4417.2517.2817.284,200
Sep 10, 201817.2117.4817.2117.2717.2711,400
Sep 07, 201817.2017.3617.2017.2017.202,200
Sep 06, 201817.2317.2317.2017.2017.206,300
Sep 05, 201817.1717.2217.1717.1717.174,500
Sep 04, 201817.0717.2517.0717.1717.177,700
Aug 31, 201817.1217.1717.0617.0617.062,800
Aug 30, 201817.1417.2017.1217.1217.124,300
Aug 29, 201817.1217.2217.1217.1217.126,300
Aug 28, 201817.1417.2917.1017.1717.176,700
Aug 27, 201817.2217.3417.1517.1517.156,800
Aug 24, 201817.2017.3417.1417.2217.223,200
Aug 23, 201817.2017.3517.2017.2717.272,400
Aug 22, 201817.2917.5117.1817.2217.227,600
Aug 21, 201817.0017.4417.0017.4117.4111,800
Aug 20, 201817.0517.4317.0317.0317.035,200
Aug 17, 201817.2217.7217.0517.0517.0519,500
Aug 16, 201817.5417.7217.1717.3317.339,500
Aug 15, 201817.6017.6717.5517.6017.608,800
Aug 14, 201817.6017.8017.6017.6017.606,400
Aug 13, 201817.8818.0717.6017.6517.6516,600
Aug 10, 201817.9918.3017.9918.0518.057,000
Aug 09, 201818.4918.5218.0518.0518.057,500
Aug 09, 20180.055 Dividend
Aug 08, 201818.5018.6918.5018.5018.444,400
Aug 07, 201818.5018.6518.5018.5018.444,700
Aug 06, 201818.5018.6518.5018.5018.443,200
Aug 03, 201818.6218.6518.5018.5018.449,900
Aug 02, 201818.6018.7018.6018.6518.5923,900
Aug 01, 201818.6018.7918.6018.6418.585,100
Jul 31, 201818.6018.6218.6018.6018.5410,600
Jul 30, 201818.5018.6618.5018.6518.5919,400
Jul 27, 201818.4018.6018.4018.4918.4414,300
Jul 26, 201818.4518.5618.2118.5118.4514,200
Jul 25, 201818.6518.7018.5018.5818.5224,700
Jul 24, 201818.5518.7918.5018.5118.4510,500
Jul 23, 201818.6218.6518.4918.4918.4418,800
Jul 20, 201818.6218.8318.6218.6218.567,100
Jul 19, 201818.6819.5918.6318.6318.575,300
Jul 18, 201818.6518.6718.3518.6318.5713,400
Jul 17, 201818.7418.8018.6518.6518.5913,900
Jul 16, 201818.5419.8318.4618.7018.647,900
Jul 13, 201818.5618.8918.5018.5018.4415,700
Jul 12, 201819.0519.1818.3918.6018.5413,700
Jul 11, 201819.0019.1618.8619.0518.9911,300
Jul 10, 201819.0719.8219.0419.1219.067,300
Jul 09, 201819.0619.1619.0519.0819.026,800
Jul 06, 201819.0319.1819.0319.0719.014,400
Jul 05, 201819.1719.1719.0519.0518.9910,200
Jul 03, 201819.1519.4219.0519.1619.107,300
Jul 02, 201819.0619.2118.8019.1619.1034,100
Jun 29, 201819.2919.5419.0819.1319.076,000
Jun 28, 201819.5019.8619.0619.1119.0515,400
Jun 27, 201819.7819.8519.4019.5119.4522,300
Jun 26, 201819.3719.8919.0719.8019.7422,300
Jun 25, 201819.1219.9019.1219.2319.1765,700
Jun 22, 201819.0119.5018.7918.8218.76759,600
Jun 21, 201818.6819.4218.6819.0218.9641,000
Jun 20, 201818.5918.8518.5418.6818.6232,900
Jun 19, 201818.2118.8918.2118.6118.5542,500
Jun 18, 201818.0818.3318.0818.3018.2522,300
Jun 15, 201818.0618.2918.0518.2918.2437,200
Jun 14, 201818.1018.2318.0518.1718.1212,200
Jun 13, 201818.0118.3118.0118.2218.1713,300
Jun 12, 201818.0318.1117.9518.0718.0212,100
Jun 11, 201817.9918.1217.9518.1018.0523,900
Jun 08, 201818.0518.1017.7517.9517.9010,600
Jun 07, 201817.8518.1017.8018.0417.9925,100
Jun 06, 201817.7017.8517.7017.7317.687,700
Jun 05, 201817.7317.7517.6017.7317.6810,100
Jun 04, 201817.8317.8917.6017.6317.5815,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...