Blue Ridge Bankshare (NY: BRBS )

17.73 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:55 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.00 18.25 17.68 17.71 689,139 -0.19(-1.06%)
Jan 20, 2022 18.07 18.09 17.87 17.90 31,673 -0.08(-0.44%)
Jan 19, 2022 17.90 18.02 17.80 17.98 43,404 +0.08(+0.45%)
Jan 18, 2022 17.71 17.98 17.71 17.90 182,095 +0.02(+0.11%)
Jan 14, 2022 17.88 0 -0.14(-0.78%)
Jan 13, 2022 18.08 18.30 17.91 18.02 112,891 -0.08(-0.44%)
Jan 12, 2022 18.25 18.37 17.87 18.10 47,807 -0.10(-0.55%)
Jan 11, 2022 18.14 18.26 18.04 18.20 11,956 -0.05(-0.27%)
Jan 10, 2022 18.01 18.30 17.96 18.25 17,909 +0.10(+0.55%)
Jan 07, 2022 17.92 18.30 17.89 18.15 18,934 +0.24(+1.34%)
Jan 06, 2022 17.75 18.05 17.75 17.91 46,444 -0.02(-0.11%)
Jan 05, 2022 17.74 17.98 17.55 17.93 23,270 +0.08(+0.45%)
Jan 04, 2022 17.96 18.07 17.85 17.85 11,191 +0.01(+0.06%)
Jan 03, 2022 17.75 18.03 17.65 17.84 43,277 -0.06(-0.34%)
Dec 31, 2021 17.01 18.02 17.01 17.90 37,129 -0.05(-0.28%)
Dec 30, 2021 17.99 18.10 17.84 17.95 18,608 -0.17(-0.94%)
Dec 29, 2021 17.89 18.18 17.88 18.12 108,257 +0.31(+1.74%)
Dec 28, 2021 17.69 17.92 17.69 17.81 22,049 -0.11(-0.61%)
Dec 27, 2021 17.30 17.95 17.30 17.92 20,979 +0.09(+0.50%)
Dec 23, 2021 17.74 17.84 17.74 17.83 13,458 +0.08(+0.45%)
Dec 22, 2021 17.42 17.96 17.42 17.75 25,578 -0.10(-0.56%)
Dec 21, 2021 17.45 17.90 17.36 17.85 30,272 +0.54(+3.12%)
Dec 20, 2021 17.58 17.58 17.29 17.31 52,774 -0.44(-2.48%)
Dec 17, 2021 17.74 17.95 17.43 17.75 127,705 -0.14(-0.78%)
Dec 16, 2021 17.90 17.96 17.71 17.89 67,424 +0.17(+0.96%)
Dec 15, 2021 17.80 17.97 17.56 17.72 34,486 -0.08(-0.45%)
Dec 14, 2021 17.66 17.86 17.62 17.80 70,064 +0.01(+0.06%)
Dec 13, 2021 17.83 17.90 17.71 17.79 40,805 -0.05(-0.28%)
Dec 10, 2021 17.99 18.07 17.77 17.84 25,660 +0.08(+0.45%)
Dec 09, 2021 17.84 18.19 17.70 17.76 20,570 -0.27(-1.50%)
Dec 08, 2021 18.04 18.25 17.95 18.03 17,026 -0.08(-0.44%)
Dec 07, 2021 18.37 18.49 18.11 18.11 36,983 -0.11(-0.60%)
Dec 06, 2021 18.25 18.37 18.15 18.22 51,402 +0.21(+1.17%)
Dec 03, 2021 18.22 18.40 17.91 18.01 24,826 -0.27(-1.48%)
Dec 02, 2021 17.72 18.31 17.72 18.28 30,452 +0.45(+2.52%)
Dec 01, 2021 18.11 18.23 17.77 17.83 34,253 +0.02(+0.11%)
Nov 30, 2021 17.70 17.96 17.70 17.81 25,522 -0.10(-0.56%)
Nov 29, 2021 18.47 18.47 17.74 17.91 32,415 -0.23(-1.27%)
Nov 26, 2021 18.02 18.43 17.78 18.14 34,418 -0.36(-1.95%)
Nov 24, 2021 18.65 18.91 18.43 18.50 43,965 -0.18(-0.96%)
Nov 23, 2021 18.27 18.78 18.27 18.68 49,073 +0.39(+2.13%)
Nov 22, 2021 18.37 18.49 18.06 18.29 77,363 +0.07(+0.38%)
Nov 19, 2021 18.15 18.56 18.15 18.22 26,918 -0.11(-0.60%)
Nov 18, 2021 18.30 18.56 18.15 18.33 53,091 -0.13(-0.70%)
Nov 17, 2021 18.63 18.63 18.25 18.46 60,456 -0.04(-0.22%)
Nov 16, 2021 18.44 18.81 18.42 18.50 103,804 -0.08(-0.43%)
Nov 15, 2021 18.31 18.58 18.15 18.58 39,935 +0.18(+0.98%)
Nov 12, 2021 18.27 18.45 18.27 18.40 40,147 -0.06(-0.33%)
Nov 11, 2021 18.24 18.56 18.11 18.46 32,262 +0.17(+0.93%)
Nov 10, 2021 18.20 18.35 18.29 46,662 -0.06(-0.33%)
Nov 09, 2021 18.59 18.68 18.17 18.35 37,186 -0.20(-1.08%)
Nov 08, 2021 18.25 18.86 18.25 18.55 42,696 +0.41(+2.26%)
Nov 05, 2021 18.90 18.90 17.89 18.14 184,072 -0.54(-2.89%)
Nov 04, 2021 18.73 18.79 18.32 18.68 85,690 -0.14(-0.74%)
Nov 03, 2021 18.62 18.98 18.50 18.82 78,521 +0.12(+0.64%)
Nov 02, 2021 18.84 18.84 18.57 18.70 59,608 -0.11(-0.58%)
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.