TRCB - Two River Bancorp

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201815.9016.2015.1915.6115.6120,200
Dec 07, 201815.2415.2815.2015.2515.255,100
Dec 06, 201815.2015.3715.1015.1015.104,300
Dec 04, 201815.1415.1515.1015.1015.106,500
Dec 03, 201815.1515.1615.1015.1215.123,400
Nov 30, 201815.1815.2115.0215.0215.0212,600
Nov 29, 201815.0515.2015.0515.1015.1014,600
Nov 28, 201815.2015.2015.0515.0715.079,900
Nov 27, 201815.0215.0815.0215.0515.052,400
Nov 26, 201815.1615.1915.0515.1315.135,100
Nov 23, 201815.1615.1915.0415.1915.191,300
Nov 21, 201815.1615.1815.0015.0015.003,200
Nov 20, 201815.0215.2715.0015.2215.2229,600
Nov 19, 201815.0615.3115.0215.0215.028,500
Nov 16, 201815.0615.1815.0015.1515.154,300
Nov 15, 201815.1515.6015.1515.1515.151,900
Nov 14, 201815.1515.2015.1515.1515.151,900
Nov 13, 201815.3415.3515.1515.1515.1518,300
Nov 12, 201815.1515.1615.1515.1615.161,900
Nov 09, 201815.1115.4915.1015.1115.112,600
Nov 08, 201815.1515.1515.1115.1515.159,300
Nov 07, 201815.2715.3215.1715.1715.179,200
Nov 06, 201815.2515.3015.2515.2515.256,300
Nov 06, 20180.055 Dividend
Nov 05, 201815.2515.4215.2515.2715.223,200
Nov 02, 201815.3316.1015.2915.3815.323,000
Nov 01, 201815.7715.7715.2115.2915.236,100
Oct 31, 201815.8115.8115.4115.5115.454,300
Oct 30, 201816.0116.0115.4215.8015.74800
Oct 29, 201815.2416.7615.2415.3315.2718,400
Oct 26, 201815.8915.8915.1515.2015.1520,200
Oct 25, 201815.9515.9715.9315.9515.8914,600
Oct 24, 201816.5716.5715.9515.9515.89900
Oct 23, 201816.6016.6016.4516.4916.436,600
Oct 22, 201816.7516.8316.5716.6016.548,800
Oct 19, 201816.6616.8016.6616.7516.695,600
Oct 18, 201816.9416.9416.6516.6516.591,000
Oct 17, 201817.1017.1016.7516.7616.703,100
Oct 16, 201816.6617.5116.6616.7516.694,000
Oct 15, 201816.8617.5216.6516.6616.6013,700
Oct 12, 201817.0517.0516.7516.7516.696,000
Oct 11, 201816.6216.8216.6216.7516.6915,400
Oct 10, 201816.8116.8316.7416.7516.6923,400
Oct 09, 201817.0517.0616.7816.8116.7511,800
Oct 08, 201817.1517.2417.0117.0116.959,200
Oct 05, 201817.2717.2717.1017.1517.0915,700
Oct 04, 201817.2517.2817.2517.2517.192,800
Oct 03, 201817.1917.2817.1017.2517.193,900
Oct 02, 201817.2517.3017.0717.0717.0110,700
Oct 01, 201817.2617.3017.1617.2617.205,000
Sep 28, 201817.2817.3617.2517.3417.2815,800
Sep 27, 201817.2017.2217.1217.1417.085,800
Sep 26, 201817.3517.3617.2217.2217.165,600
Sep 25, 201817.3017.3617.2217.3517.2916,100
Sep 24, 201817.2217.3117.2217.3017.248,400
Sep 21, 201817.2217.3217.2217.3117.2521,700
Sep 20, 201817.3117.3517.2217.2317.1711,400
Sep 19, 201817.3517.4217.2217.3517.2913,400
Sep 18, 201817.3517.3817.3117.3517.2914,400
Sep 17, 201817.4217.4417.3217.3217.262,000
Sep 14, 201817.3517.3817.3117.3117.254,500
Sep 13, 201817.3117.3917.3117.3317.279,400
Sep 12, 201817.3017.4517.3017.3017.245,900
Sep 11, 201817.2517.4417.2517.2817.224,200
Sep 10, 201817.2117.4817.2117.2717.2111,400
Sep 07, 201817.2017.3617.2017.2017.142,200
Sep 06, 201817.2317.2317.2017.2017.146,300
Sep 05, 201817.1717.2217.1717.1717.114,500
Sep 04, 201817.0717.2517.0717.1717.117,700
Aug 31, 201817.1217.1717.0617.0617.002,800
Aug 30, 201817.1417.2017.1217.1217.064,300
Aug 29, 201817.1217.2217.1217.1217.066,300
Aug 28, 201817.1417.2917.1017.1717.116,700
Aug 27, 201817.2217.3417.1517.1517.096,800
Aug 24, 201817.2017.3417.1417.2217.163,200
Aug 23, 201817.2017.3517.2017.2717.212,400
Aug 22, 201817.2917.5117.1817.2217.167,600
Aug 21, 201817.0017.4417.0017.4117.3511,800
Aug 20, 201817.0517.4317.0317.0316.975,200
Aug 17, 201817.2217.7217.0517.0516.9919,500
Aug 16, 201817.5417.7217.1717.3317.279,500
Aug 15, 201817.6017.6717.5517.6017.548,800
Aug 14, 201817.6017.8017.6017.6017.546,400
Aug 13, 201817.8818.0717.6017.6517.5916,600
Aug 10, 201817.9918.3017.9918.0517.987,000
Aug 09, 201818.4918.5218.0518.0517.987,500
Aug 09, 20180.055 Dividend
Aug 08, 201818.5018.6918.5018.5018.384,400
Aug 07, 201818.5018.6518.5018.5018.384,700
Aug 06, 201818.5018.6518.5018.5018.383,200
Aug 03, 201818.6218.6518.5018.5018.389,900
Aug 02, 201818.6018.7018.6018.6518.5323,900
Aug 01, 201818.6018.7918.6018.6418.525,100
Jul 31, 201818.6018.6218.6018.6018.4810,600
Jul 30, 201818.5018.6618.5018.6518.5319,400
Jul 27, 201818.4018.6018.4018.4918.3714,300
Jul 26, 201818.4518.5618.2118.5118.3914,200
Jul 25, 201818.6518.7018.5018.5818.4624,700
Jul 24, 201818.5518.7918.5018.5118.3910,500
Jul 23, 201818.6218.6518.4918.4918.3718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...