TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201915.6015.7015.3115.4015.408,300
Apr 24, 201915.2915.8415.2815.5115.5128,600
Apr 23, 201915.2915.3615.0715.0715.073,600
Apr 22, 201915.0415.2915.0415.2915.291,100
Apr 18, 201915.3015.5015.0615.0815.089,700
Apr 17, 201915.2515.7015.1815.1815.187,400
Apr 16, 201915.4915.4915.2915.2915.295,100
Apr 15, 201915.4015.4915.2515.2515.257,600
Apr 12, 201915.3015.4515.3015.3315.334,800
Apr 11, 201915.1215.3415.1115.1515.1513,200
Apr 10, 201915.4015.6115.1015.2215.2214,200
Apr 09, 201915.9616.0015.2015.2015.2031,800
Apr 08, 201915.9316.0315.9315.9715.972,300
Apr 05, 201916.0016.0016.0016.0016.00300
Apr 04, 201915.9116.0015.9116.0016.005,800
Apr 03, 201916.0016.1815.9115.9115.918,500
Apr 02, 201915.8716.0415.8716.0016.004,600
Apr 01, 201915.8815.8815.8615.8815.883,200
Mar 29, 201915.9516.1615.8315.8515.854,800
Mar 28, 201915.8515.8515.8515.8515.85800
Mar 27, 201916.1216.1215.9215.9215.92500
Mar 26, 201915.6615.6615.6615.6615.66900
Mar 25, 201915.6416.2415.5815.7615.7615,800
Mar 22, 201915.9816.2415.1716.0016.0018,100
Mar 21, 201916.3816.4016.2616.2816.2821,200
Mar 20, 201916.4016.4016.3116.3216.322,800
Mar 19, 201916.4016.4016.3716.3716.37700
Mar 18, 201916.4116.4516.3316.4516.452,000
Mar 15, 201916.3616.4516.3616.4016.4011,500
Mar 14, 201916.3816.3816.3816.3816.38600
Mar 13, 201916.3616.4816.3416.4816.481,500
Mar 12, 201916.4016.4516.3116.3316.331,200
Mar 11, 201916.4016.4016.4016.4016.40600
Mar 08, 201916.2216.5116.2216.3916.393,000
Mar 07, 201916.2316.4016.2116.4016.406,100
Mar 06, 201916.5516.5516.3316.3316.333,400
Mar 05, 201916.4816.4916.3316.4016.402,300
Mar 04, 201916.2916.5416.2916.4916.493,500
Mar 01, 201916.2516.5716.1816.3616.369,900
Feb 28, 201916.2916.2916.1816.2116.216,100
Feb 27, 201916.1116.3716.1116.2416.241,500
Feb 26, 201916.1816.2016.1716.1716.1711,200
Feb 25, 201916.2016.3116.1716.1816.188,800
Feb 22, 201916.2016.2416.1716.2216.226,700
Feb 21, 201916.2016.2416.2016.2016.208,200
Feb 20, 201916.2216.2216.1616.1716.1717,400
Feb 19, 201916.2116.2416.1516.2116.211,500
Feb 15, 201916.2516.3016.1516.1716.174,100
Feb 14, 201916.2516.3016.1716.1716.176,200
Feb 13, 201916.2516.3816.1816.2616.265,000
Feb 12, 201916.1816.3216.1816.3116.311,300
Feb 11, 201916.2316.4716.1116.1516.154,500
Feb 08, 201916.2516.2516.0216.0616.068,400
Feb 07, 201916.0816.1116.0516.0816.0829,900
Feb 06, 201916.1016.2416.0016.0816.086,100
Feb 05, 201916.1516.1516.0716.0716.072,800
Feb 05, 20190.055 Dividend
Feb 04, 201916.1916.3516.0616.1616.1022,100
Feb 01, 201916.1516.3416.0316.0315.985,700
Jan 31, 201916.2416.2416.0216.0215.9713,500
Jan 30, 201916.0216.3216.0216.2516.193,500
Jan 29, 201915.9016.2315.8215.9015.8512,900
Jan 28, 201916.0016.0016.0016.0015.95200
Jan 25, 201915.7216.4715.7216.0015.953,900
Jan 24, 201915.7415.8615.6915.8615.816,700
Jan 23, 201915.8815.8815.5515.6015.5513,200
Jan 22, 201915.6515.8415.5215.5415.499,800
Jan 18, 201915.7015.7115.6315.6315.581,100
Jan 17, 201916.2116.2115.3715.6015.553,400
Jan 16, 201915.8015.9815.4815.5115.466,700
Jan 15, 201915.9515.9515.5215.8615.815,900
Jan 14, 201915.8015.8215.5715.5715.522,700
Jan 11, 201916.0416.0416.0416.0415.99300
Jan 10, 201915.6515.7815.2915.3515.305,400
Jan 09, 201916.0216.2915.5315.5315.486,500
Jan 08, 201916.0116.2815.9916.0115.963,000
Jan 07, 201915.3815.9015.3815.4115.363,900
Jan 04, 201916.0016.0015.4015.4015.3510,800
Jan 03, 201915.3615.7614.3615.0314.982,500
Jan 02, 201915.2116.3614.9515.6515.6018,200
Dec 31, 201812.3616.7812.3315.2615.2184,800
Dec 28, 201812.3912.9212.2912.4012.3635,300
Dec 27, 201812.4812.5012.2512.2512.214,800
Dec 26, 201812.4012.4011.5412.2112.1713,800
Dec 24, 201812.6912.6912.0512.1912.157,200
Dec 21, 201813.0013.5012.6812.6912.6519,000
Dec 20, 201813.6215.1212.5412.9012.8648,500
Dec 19, 201813.9814.0413.6313.7413.698,500
Dec 18, 201814.3014.9013.7513.7613.718,900
Dec 17, 201814.3014.6314.2714.3014.259,900
Dec 14, 201814.2514.9214.2514.4014.355,300
Dec 13, 201815.0115.0114.2514.3014.2513,400
Dec 12, 201815.0115.1814.9015.0014.959,600
Dec 11, 201815.7515.8314.9014.9314.8818,400
Dec 10, 201815.9016.2015.1915.6115.5620,200
Dec 07, 201815.2415.2815.2015.2515.205,100
Dec 06, 201815.2015.3715.1015.1015.054,300
Dec 04, 201815.1415.1515.1015.1015.056,500
Dec 03, 201815.1515.1615.1015.1215.073,400
Nov 30, 201815.1815.2115.0215.0214.9712,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...