Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Rivers Financial Group Inc (OP: TRVR )

30.00 -0.56 (-1.83%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.75 31.75 31.75 0 +0.00(+0.00%)
Dec 28, 2018 31.75 31.75 31.75 31.75 100 +0.00(+0.00%)
Dec 27, 2018 31.00 31.75 31.00 31.75 700 -0.25(-0.78%)
Dec 26, 2018 32.00 32.00 32.00 32.00 300 +0.00(+0.00%)
Dec 24, 2018 32.00 32.00 32.00 32.00 1,100 +0.00(+0.00%)
Dec 21, 2018 32.00 32.00 32.00 32.00 200 -0.40(-1.23%)
Dec 20, 2018 33.15 33.15 32.40 32.40 500 +0.77(+2.45%)
Dec 18, 2018 31.62 31.62 31.62 0 +0.38(+1.20%)
Dec 17, 2018 31.25 31.25 31.25 31.25 200 -0.75(-2.34%)
Dec 13, 2018 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 12, 2018 32.00 32.00 32.00 50 +0.00(+0.00%)
Dec 11, 2018 32.50 32.50 32.00 32.00 1,020 +0.00(+0.00%)
Dec 10, 2018 32.00 32.00 32.00 32.00 1,090 -0.15(-0.47%)
Dec 06, 2018 32.15 32.15 32.15 0 -0.85(-2.58%)
Dec 04, 2018 33.00 33.23 33.00 33.00 3,200 -0.10(-0.30%)
Nov 28, 2018 33.10 33.10 33.10 0 -0.90(-2.65%)
Nov 23, 2018 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 21, 2018 34.00 34.00 34.00 0 -0.10(-0.29%)
Nov 20, 2018 34.10 34.10 34.10 34.10 365 -0.80(-2.29%)
Nov 13, 2018 34.90 34.90 34.90 0 -0.50(-1.41%)
Nov 09, 2018 35.40 35.40 35.40 0 -0.10(-0.28%)
Nov 08, 2018 35.00 35.51 35.00 35.50 585 +0.61(+1.75%)
Nov 07, 2018 34.89 34.89 34.89 34.89 530 -0.01(-0.03%)
Nov 06, 2018 34.15 34.90 34.15 34.90 5,930 +0.75(+2.20%)
Nov 05, 2018 33.60 34.15 33.60 34.15 1,645 +0.60(+1.79%)
Nov 02, 2018 33.62 33.62 33.55 33.55 200 -0.16(-0.47%)
Oct 29, 2018 33.71 33.71 33.71 0 +0.21(+0.63%)
Oct 24, 2018 33.50 33.50 33.50 0 -0.50(-1.47%)
Oct 23, 2018 34.26 34.26 34.00 34.00 1,100 -0.50(-1.45%)
Oct 22, 2018 34.65 34.65 34.50 34.50 200 -0.50(-1.43%)
Oct 19, 2018 35.00 35.00 35.00 35.00 200 +0.35(+1.01%)
Oct 17, 2018 34.65 34.65 34.65 0 -0.35(-1.00%)
Oct 10, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 09, 2018 35.00 35.00 34.75 35.00 1,382 +0.50(+1.45%)
Oct 05, 2018 34.50 34.50 34.50 0 -0.50(-1.43%)
Oct 04, 2018 35.00 35.00 35.00 35.00 1,863 -0.05(-0.14%)
Oct 02, 2018 35.05 35.05 35.05 0 -0.24(-0.68%)
Oct 01, 2018 35.29 35.29 35.29 58 +0.00(+0.00%)
Sep 28, 2018 35.29 35.29 35.29 65 +0.00(+0.00%)
Sep 21, 2018 35.29 35.29 35.29 0 +0.24(+0.68%)
Sep 20, 2018 35.05 35.05 35.05 35.05 2,000 +0.00(+0.00%)
Sep 19, 2018 35.15 35.15 35.00 35.05 5,437 -0.10(-0.28%)
Sep 12, 2018 35.15 35.15 35.15 0 +0.00(+0.00%)
Sep 04, 2018 35.15 35.15 35.15 0 +0.00(+0.00%)
Aug 30, 2018 35.15 35.15 35.15 0 +0.85(+2.48%)
Aug 24, 2018 34.30 34.30 34.30 0 +0.10(+0.29%)
Aug 23, 2018 34.20 34.20 34.20 34.20 100 -0.80(-2.29%)
Aug 16, 2018 35.00 35.00 35.00 0 +0.10(+0.29%)
Aug 14, 2018 34.90 34.90 34.90 0 -0.10(-0.29%)
Aug 07, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 06, 2018 35.00 35.00 35.00 35.00 165 +0.52(+1.51%)
Aug 03, 2018 34.33 34.48 34.33 34.48 200 +0.28(+0.82%)
Aug 02, 2018 34.20 34.20 34.10 34.20 1,100 +0.00(+0.00%)
Jul 26, 2018 34.20 34.20 34.20 0 +0.00(+0.00%)
Jul 25, 2018 34.10 34.20 34.10 34.20 500 +0.00(+0.00%)
Jul 24, 2018 34.20 34.20 34.20 34.20 100 +0.00(+0.00%)
Jul 23, 2018 34.20 34.20 34.00 34.20 1,300 +0.20(+0.59%)
Jul 20, 2018 33.89 34.00 33.89 34.00 999 +0.00(+0.00%)
Jul 09, 2018 34.00 34.00 34.00 65 +0.50(+1.49%)
Jul 06, 2018 33.50 33.50 33.50 33.50 500 -0.50(-1.47%)
Jul 03, 2018 34.00 34.00 34.00 0 +0.00(+0.00%)
Jul 02, 2018 34.00 34.00 34.00 34.00 600 +0.05(+0.15%)
Jun 27, 2018 33.95 33.95 33.95 0 -0.05(-0.15%)
Jun 25, 2018 34.00 34.00 34.00 0 +1.15(+3.50%)
Jun 13, 2018 32.85 32.85 32.85 0 +0.00(+0.00%)
Jun 11, 2018 32.85 32.85 32.85 0 +0.05(+0.15%)
Jun 08, 2018 32.82 32.82 32.80 32.80 1,250 +0.05(+0.15%)
Jun 07, 2018 32.80 32.80 32.75 32.75 3,900 +0.00(+0.00%)
Jun 04, 2018 32.75 32.75 32.75 0 +0.46(+1.42%)
Jun 01, 2018 32.29 32.29 32.29 32.29 500 -0.46(-1.40%)
May 29, 2018 32.75 32.75 32.75 48 -0.74(-2.21%)
May 25, 2018 33.49 33.49 33.49 0 +0.24(+0.72%)
May 24, 2018 33.25 33.25 33.25 33.25 100 +0.00(+0.00%)
May 11, 2018 33.25 33.25 33.25 0 -0.25(-0.75%)
May 10, 2018 33.50 34.00 33.50 33.50 1,125 +0.01(+0.03%)
May 09, 2018 33.49 33.49 33.49 33.49 100 +0.01(+0.03%)
May 08, 2018 32.78 33.48 32.78 33.48 300 +0.70(+2.13%)
May 07, 2018 33.00 33.00 32.78 32.78 600 +0.03(+0.10%)
May 04, 2018 32.18 32.75 32.18 32.75 1,300 +0.65(+2.02%)
Apr 23, 2018 32.10 32.10 32.10 0 +0.60(+1.90%)
Apr 12, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Apr 10, 2018 31.50 31.50 31.50 0 -0.00(-0.01%)
Apr 03, 2018 31.50 31.50 31.50 0 +0.25(+0.81%)
Mar 23, 2018 31.25 31.25 31.25 0 +0.25(+0.81%)
Feb 23, 2018 31.00 31.00 31.00 0 -0.26(-0.83%)
Feb 20, 2018 31.26 31.26 31.26 0 -1.69(-5.13%)
Feb 07, 2018 32.95 32.95 32.95 0 -0.05(-0.15%)
Feb 02, 2018 33.00 33.00 33.00 0 +2.00(+6.45%)
Feb 01, 2018 31.00 31.00 31.00 31.00 100 -1.00(-3.12%)
Jan 30, 2018 32.00 32.00 32.00 0 +0.25(+0.79%)
Jan 29, 2018 31.62 31.75 31.62 31.75 700 +0.25(+0.79%)
Jan 22, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Jan 08, 2018 31.50 31.50 31.50 0 +0.20(+0.64%)
Jan 04, 2018 31.30 31.30 31.30 75 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.