TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201817.5617.5617.3217.4017.408,820
May 23, 201817.3517.6117.3517.5617.569,600
May 22, 201817.4217.5717.3517.4217.4224,200
May 21, 201817.4517.4517.2217.4217.4210,900
May 18, 201817.3917.4517.2417.4517.4517,900
May 17, 201817.1017.4417.0217.2817.2810,900
May 16, 201817.0917.3116.9817.2017.209,900
May 15, 201816.9917.1416.9917.0417.047,000
May 14, 201817.1717.1716.9717.1517.1511,900
May 11, 201817.0917.1116.9717.0417.049,300
May 10, 201817.0717.2516.9517.0017.005,300
May 10, 20180.045 Dividend
May 09, 201817.2217.2316.9517.0116.9711,000
May 08, 201817.0417.0716.9517.0316.986,400
May 07, 201817.0117.0716.9517.0116.976,500
May 04, 201817.0017.1516.9016.9816.9410,500
May 03, 201817.0217.0516.9617.0016.9611,800
May 02, 201817.0417.2917.0017.0416.997,800
May 01, 201817.2017.2216.8017.2217.177,800
Apr 30, 201817.1017.2417.0017.0416.996,800
Apr 27, 201817.4217.4217.0717.1517.106,800
Apr 26, 201817.3217.4317.2317.4317.387,900
Apr 25, 201817.0517.4517.0517.2017.158,300
Apr 24, 201817.1117.4917.1117.3317.289,800
Apr 23, 201817.0117.2916.7617.1117.0611,100
Apr 20, 201817.1017.5017.0617.3217.279,600
Apr 19, 201817.1617.4017.1417.3517.3014,600
Apr 18, 201817.2617.5017.2617.4217.377,300
Apr 17, 201817.1417.5217.1417.5217.475,700
Apr 16, 201817.3017.5217.3017.5217.474,600
Apr 13, 201817.6317.6617.1817.2517.203,100
Apr 12, 201817.5217.7417.5217.5317.483,700
Apr 11, 201817.5717.7217.5217.6617.611,500
Apr 10, 201817.6617.8017.5917.6617.613,800
Apr 09, 201817.7517.9017.5217.6817.635,500
Apr 06, 201817.9917.9917.4017.7917.745,400
Apr 05, 201817.8818.0017.8317.9417.895,500
Apr 04, 201817.9418.0017.7117.7617.713,900
Apr 03, 201817.4617.9517.4617.7717.728,100
Apr 02, 201817.8517.9217.4417.5717.528,200
Mar 29, 201817.9618.1017.9418.0518.007,200
Mar 28, 201817.2518.1117.1817.8617.8120,900
Mar 27, 201818.0618.1117.3617.3617.314,900
Mar 26, 201817.7217.9017.2617.7917.7410,500
Mar 23, 201818.1118.1117.5017.5417.4912,000
Mar 22, 201817.9018.3917.9018.1118.0610,000
Mar 21, 201817.8717.9617.8017.8117.763,000
Mar 20, 201818.1018.1017.8017.8017.753,000
Mar 19, 201818.1518.2617.6518.0718.0217,600
Mar 16, 201818.0718.1517.7318.1118.0625,900
Mar 15, 201817.7818.1517.7818.1018.056,100
Mar 14, 201817.8518.1117.7518.0818.035,600
Mar 13, 201817.8017.8517.5017.7317.682,900
Mar 12, 201817.8017.9417.5017.8317.7817,700
Mar 09, 201817.5217.8517.5217.8517.806,100
Mar 08, 201817.7917.7917.4817.5017.453,700
Mar 07, 201817.7017.8317.4317.4517.404,600
Mar 06, 201817.0117.6317.0117.4317.389,800
Mar 05, 201816.8517.3816.8517.2717.2214,500
Mar 02, 201816.8917.3216.8717.1517.1011,400
Mar 01, 201817.5017.5017.1417.1417.093,000
Feb 28, 201817.2117.4216.7517.1417.0917,100
Feb 27, 201817.3717.4416.9817.0416.995,200
Feb 26, 201817.4617.5117.1317.2817.2313,000
Feb 23, 201817.4017.5317.1917.5317.486,200
Feb 22, 201817.6017.6017.1017.1317.083,600
Feb 21, 201817.0317.7217.0317.5817.534,300
Feb 20, 201817.2817.3016.9016.9016.866,900
Feb 16, 201817.1317.6017.1317.4917.449,800
Feb 15, 201817.1317.2417.0117.2417.196,000
Feb 14, 201816.7117.2416.7116.9116.8713,400
Feb 13, 201816.7616.8516.5416.6316.597,000
Feb 12, 201817.1317.3616.5116.8816.8430,200
Feb 09, 201817.2817.3316.8017.1717.128,100
Feb 08, 201817.5317.5517.0117.0116.9712,200
Feb 07, 201817.2617.7817.2617.5417.493,800
Feb 06, 201817.2717.4417.0017.3817.3318,900
Feb 06, 20180.045 Dividend
Feb 05, 201817.8117.8917.3117.3217.2328,100
Feb 02, 201817.7818.1017.7817.9117.829,800
Feb 01, 201818.1018.1117.7617.9217.8315,300
Jan 31, 201817.9018.1517.9018.0117.9211,000
Jan 30, 201817.9818.0417.7518.0117.9219,800
Jan 29, 201818.0018.1617.7917.8617.776,500
Jan 26, 201817.8918.2917.7817.8017.7114,000
Jan 25, 201817.8818.1317.7817.8117.724,300
Jan 24, 201818.2818.3317.5917.7217.637,000
Jan 23, 201818.2818.3718.0518.3718.275,700
Jan 22, 201818.2218.4318.2218.4118.313,400
Jan 19, 201817.9218.3017.9218.2418.148,600
Jan 18, 201818.1518.1717.9517.9917.9012,100
Jan 17, 201818.1918.2617.9518.2018.104,400
Jan 16, 201818.2518.4517.9617.9817.899,900
Jan 12, 201818.2618.2618.1818.2518.153,500
Jan 11, 201817.9318.2217.9318.1918.095,500
Jan 10, 201817.6317.9517.6317.8817.7910,800
Jan 09, 201817.6917.7317.5217.5217.437,500
Jan 08, 201817.5717.7917.5717.5917.502,500
Jan 05, 201817.5717.6917.4117.6917.6011,500
Jan 04, 201817.6317.7417.5517.5717.489,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...