TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.7514.3613.7513.7513.755,400
Jul 18, 201914.4214.5013.3713.6913.69102,800
Jul 17, 201914.6514.6514.4614.5014.508,500
Jul 16, 201914.4614.5914.4314.4314.4313,400
Jul 15, 201914.4514.5014.4214.4914.493,000
Jul 12, 201914.5814.5914.1914.4214.4213,000
Jul 11, 201914.4014.5714.4014.5014.5014,500
Jul 10, 201914.7014.7014.5114.6014.6010,500
Jul 09, 201914.5214.7014.5214.6114.611,800
Jul 08, 201914.6214.7014.5314.5714.573,900
Jul 05, 201914.5014.7314.4614.5214.525,700
Jul 03, 201914.3914.4814.3914.4314.437,900
Jul 02, 201914.4514.4914.4514.4514.454,700
Jul 01, 201914.4714.4914.4214.4814.4815,500
Jun 28, 201914.3014.5514.3014.3614.3612,800
Jun 27, 201914.3414.3414.3114.3114.319,400
Jun 26, 201914.3114.3514.3114.3114.316,900
Jun 25, 201914.3214.4414.3014.3014.307,400
Jun 24, 201914.4214.4914.3414.3414.346,800
Jun 21, 201914.5014.5114.4214.4214.429,700
Jun 20, 201914.5514.6214.4714.5014.501,800
Jun 19, 201914.4614.8014.2914.5414.547,900
Jun 18, 201914.5514.6014.3614.5514.5515,500
Jun 17, 201914.5514.5514.4514.4514.4522,700
Jun 14, 201914.5214.5614.4114.5514.556,300
Jun 13, 201914.5114.6414.5014.5214.5210,000
Jun 12, 201914.6814.6814.4314.5014.5035,900
Jun 11, 201914.6514.6514.5214.5314.534,400
Jun 10, 201914.6814.8814.5514.5514.554,500
Jun 07, 201914.5514.5714.5514.5514.553,300
Jun 06, 201914.4914.8914.4814.5014.5013,000
Jun 05, 201914.7714.7714.3914.3914.394,100
Jun 04, 201914.3014.7014.2014.3914.399,300
Jun 03, 201914.3714.4814.3714.4114.414,600
May 31, 201914.5114.5914.3914.4814.484,800
May 30, 201914.3214.9614.3214.5314.5313,000
May 29, 201914.6914.8014.3814.3914.3917,200
May 28, 201914.7214.9814.4614.7014.7010,300
May 24, 201914.9614.9614.3314.7214.7245,400
May 23, 201914.8614.9414.5014.5414.5413,700
May 22, 201914.9214.9414.8614.8814.882,600
May 21, 201914.9615.0214.9214.9914.992,300
May 20, 201915.0015.0514.8614.8614.868,200
May 17, 201915.0215.0214.8514.9714.978,500
May 16, 201914.9415.0214.8514.9714.971,600
May 15, 201914.7615.0114.6714.9814.9830,100
May 14, 201915.0315.2014.8214.8214.8211,200
May 13, 201915.3415.3415.0215.0215.024,100
May 10, 201915.7015.7015.2015.2015.20700
May 09, 201915.2615.4015.1515.4015.408,700
May 09, 20190.07 Dividend
May 08, 201915.3615.3615.2815.3115.242,100
May 07, 201915.2615.2615.2615.2615.19300
May 06, 201915.1515.4615.1515.2515.186,200
May 03, 201915.0015.6414.9815.2115.1415,200
May 02, 201915.3615.3714.9515.0014.9310,600
May 01, 201915.4515.4515.0315.0815.014,800
Apr 30, 201915.2015.3714.9915.2315.1612,700
Apr 29, 201915.2615.6515.1715.1715.1012,200
Apr 26, 201915.5015.5015.2515.2515.184,300
Apr 25, 201915.6015.7015.3115.4015.338,300
Apr 24, 201915.2915.8415.2815.5115.4428,600
Apr 23, 201915.2915.3615.0715.0715.003,600
Apr 22, 201915.0415.2915.0415.2915.221,100
Apr 18, 201915.3015.5015.0615.0815.019,700
Apr 17, 201915.2515.7015.1815.1815.117,400
Apr 16, 201915.4915.4915.2915.2915.225,100
Apr 15, 201915.4015.4915.2515.2515.187,600
Apr 12, 201915.3015.4515.3015.3315.264,800
Apr 11, 201915.1215.3415.1115.1515.0813,200
Apr 10, 201915.4015.6115.1015.2215.1514,200
Apr 09, 201915.9616.0015.2015.2015.1331,800
Apr 08, 201915.9316.0315.9315.9715.902,300
Apr 05, 201916.0016.0016.0016.0015.93300
Apr 04, 201915.9116.0015.9116.0015.935,800
Apr 03, 201916.0016.1815.9115.9115.848,500
Apr 02, 201915.8716.0415.8716.0015.934,600
Apr 01, 201915.8815.8815.8615.8815.813,200
Mar 29, 201915.9516.1615.8315.8515.784,800
Mar 28, 201915.8515.8515.8515.8515.78800
Mar 27, 201916.1216.1215.9215.9215.85500
Mar 26, 201915.6615.6615.6615.6615.59900
Mar 25, 201915.6416.2415.5815.7615.6915,800
Mar 22, 201915.9816.2415.1716.0015.9318,100
Mar 21, 201916.3816.4016.2616.2816.2121,200
Mar 20, 201916.4016.4016.3116.3216.252,800
Mar 19, 201916.4016.4016.3716.3716.30700
Mar 18, 201916.4116.4516.3316.4516.372,000
Mar 15, 201916.3616.4516.3616.4016.3311,500
Mar 14, 201916.3816.3816.3816.3816.31600
Mar 13, 201916.3616.4816.3416.4816.401,500
Mar 12, 201916.4016.4516.3116.3316.261,200
Mar 11, 201916.4016.4016.4016.4016.33600
Mar 08, 201916.2216.5116.2216.3916.323,000
Mar 07, 201916.2316.4016.2116.4016.336,100
Mar 06, 201916.5516.5516.3316.3316.263,400
Mar 05, 201916.4816.4916.3316.4016.332,300
Mar 04, 201916.2916.5416.2916.4916.413,500
Mar 01, 201916.2516.5716.1816.3616.299,900
Feb 28, 201916.2916.2916.1816.2116.146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...