TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 201817.9017.9017.5317.7017.6518,300
May 31, 201817.7617.9817.6917.8317.7814,000
May 30, 201817.7317.8017.3317.7617.7121,000
May 29, 201817.2517.7617.2517.7617.7113,700
May 25, 201817.2617.6317.0417.2317.1813,900
May 24, 201817.5617.5617.3217.3917.3426,100
May 23, 201817.3517.6117.3517.5617.519,600
May 22, 201817.4217.5717.3517.4217.3724,200
May 21, 201817.4517.4517.2217.4217.3710,900
May 18, 201817.3917.4517.2417.4517.4017,900
May 17, 201817.1017.4417.0217.2817.2310,900
May 16, 201817.0917.3116.9817.2017.159,900
May 15, 201816.9917.1416.9917.0416.997,000
May 14, 201817.1717.1716.9717.1517.1011,900
May 11, 201817.0917.1116.9717.0416.999,300
May 10, 201817.0717.2516.9517.0016.955,300
May 10, 20180.045 Dividend
May 09, 201817.2217.2316.9517.0116.9111,000
May 08, 201817.0417.0716.9517.0316.936,400
May 07, 201817.0117.0716.9517.0116.916,500
May 04, 201817.0017.1516.9016.9816.8810,500
May 03, 201817.0217.0516.9617.0016.9011,800
May 02, 201817.0417.2917.0017.0416.947,800
May 01, 201817.2017.2216.8017.2217.127,800
Apr 30, 201817.1017.2417.0017.0416.946,800
Apr 27, 201817.4217.4217.0717.1517.056,800
Apr 26, 201817.3217.4317.2317.4317.337,900
Apr 25, 201817.0517.4517.0517.2017.108,300
Apr 24, 201817.1117.4917.1117.3317.239,800
Apr 23, 201817.0117.2916.7617.1117.0111,100
Apr 20, 201817.1017.5017.0617.3217.229,600
Apr 19, 201817.1617.4017.1417.3517.2514,600
Apr 18, 201817.2617.5017.2617.4217.327,300
Apr 17, 201817.1417.5217.1417.5217.425,700
Apr 16, 201817.3017.5217.3017.5217.424,600
Apr 13, 201817.6317.6617.1817.2517.153,100
Apr 12, 201817.5217.7417.5217.5317.433,700
Apr 11, 201817.5717.7217.5217.6617.561,500
Apr 10, 201817.6617.8017.5917.6617.563,800
Apr 09, 201817.7517.9017.5217.6817.585,500
Apr 06, 201817.9917.9917.4017.7917.695,400
Apr 05, 201817.8818.0017.8317.9417.845,500
Apr 04, 201817.9418.0017.7117.7617.663,900
Apr 03, 201817.4617.9517.4617.7717.678,100
Apr 02, 201817.8517.9217.4417.5717.478,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...