Two River Bancorp Stock Price History, TRCB Historical Prices

Add to My Stocks
$18.61 $0.31 (1.69%) TRCB stock closing price Jun 19, 2018 (Closing)

The 10 year data of Two River Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Two River Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $20.58 on Oct 27, 2017 as seen from Two River Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 18.21 18.89 18.21 18.61 42,573 21.64 3.47
2018-06-18 18.08 18.33 18.08 18.3 22,397 21.28 3.41
2018-06-15 18.06 18.29 18.05 18.29 37,214 21.27 3.41
2018-06-14 18.1 18.23 18.05 18.17 12,270 21.13 3.38
2018-06-13 18.01 18.31 18.01 18.22 13,494 21.19 3.39
2018-06-12 18.03 18.11 17.95 18.07 12,229 21.01 3.37
2018-06-11 17.99 18.12 17.95 18.1 23,898 21.05 3.37
2018-06-08 18.05 18.1 17.75 17.95 10,584 20.87 3.34
2018-06-07 17.85 18.1 17.8 18.04 25,207 20.98 3.36
2018-06-06 17.7 17.85 17.7 17.73 7,913 20.62 3.3
2018-06-05 17.73 17.75 17.6 17.73 10,145 20.62 3.3
2018-06-04 17.83 17.89 17.6 17.63 15,448 20.5 3.28
2018-06-01 17.9 17.9 17.53 17.7 18,323 20.58 3.3
2018-05-31 17.76 17.98 17.69 17.83 14,039 20.73 3.32
2018-05-30 17.73 17.8 17.33 17.76 21,307 20.65 3.31
2018-05-29 17.25 17.76 17.25 17.76 13,771 20.65 3.31
2018-05-25 17.26 17.63 17.04 17.23 13,945 20.04 3.21
2018-05-24 17.56 17.56 17.32 17.39 26,103 20.22 3.24
2018-05-23 17.35 17.62 17.35 17.56 9,639 20.42 3.27
2018-05-22 17.42 17.57 17.35 17.42 24,460 20.26 3.24
2018-05-21 17.45 17.45 17.22 17.42 10,990 20.26 3.24
2018-05-18 17.39 17.45 17.24 17.45 17,905 20.29 3.25
2018-05-17 17.1 17.44 17.02 17.28 10,975 20.09 3.22
2018-05-16 17.09 17.31 16.98 17.2 10,069 20 3.2
2018-05-15 17.05 17.14 16.99 17.04 6,962 19.81 3.17
2018-05-14 17.17 17.17 16.97 17.15 12,074 19.94 3.19
2018-05-11 17.09 17.12 16.97 17.04 9,599 19.81 3.17
2018-05-10 17.07 17.25 16.95 17 5,396 19.77 3.17
2018-05-09 17.22 17.23 16.95 17.01 11,117 19.78 3.17
2018-05-08 17.04 17.07 16.95 17.03 6,480 19.8 3.17
2018-05-07 17.01 17.07 16.95 17.01 6,477 19.78 3.17
2018-05-04 17 17.15 16.9 16.98 10,486 19.74 3.16
2018-05-03 17.02 17.05 16.96 17 11,979 19.77 3.17
2018-05-02 17.04 17.29 17 17.04 7,824 19.81 3.17
2018-05-01 17.2 17.22 16.8 17.22 8,110 20.02 3.21
2018-04-30 17.1 17.24 17 17.04 7,128 19.81 3.17
2018-04-27 17.42 17.42 17.07 17.15 6,794 19.94 3.19
2018-04-26 17.32 17.43 17.23 17.43 8,113 20.27 3.25
2018-04-25 17.05 17.45 17.05 17.2 8,445 20 3.2
2018-04-24 17.11 17.49 17.11 17.33 10,022 20.15 3.23
2018-04-23 17.01 17.29 16.76 17.11 11,062 19.9 3.19
2018-04-20 17.1 17.5 17.06 17.32 9,569 20.14 3.23
2018-04-19 17.16 17.4 17.14 17.35 14,844 22.83 3.34
2018-04-18 17.26 17.5 17.26 17.42 7,645 22.92 3.36
2018-04-17 17.14 17.52 17.14 17.52 5,652 23.05 3.37
2018-04-16 17.3 17.52 17.3 17.52 4,804 23.05 3.37
2018-04-13 17.63 17.66 17.18 17.25 3,333 22.7 3.32
2018-04-12 17.52 17.74 17.52 17.53 3,668 23.07 3.38
2018-04-11 17.57 17.72 17.52 17.66 1,538 23.24 3.4
2018-04-10 17.66 17.8 17.59 17.66 3,900 23.24 3.4
2018-04-09 17.75 17.9 17.53 17.68 5,549 23.26 3.41
2018-04-06 17.99 17.99 17.4 17.79 5,781 23.41 3.43
2018-04-05 17.88 18 17.83 17.94 5,702 23.61 3.46
2018-04-04 17.94 18 17.71 17.76 4,208 23.37 3.42
2018-04-03 17.46 17.95 17.46 17.77 8,119 23.38 3.42
2018-04-02 17.85 17.92 17.44 17.57 8,207 23.12 3.38
2018-03-30 0 0 0 18.05 0 - -
2018-03-29 17.96 18.1 17.94 18.05 7,543 23.75 3.48
2018-03-28 17.25 18.11 17.18 17.86 20,895 23.5 3.44
2018-03-27 18.06 18.11 17.36 17.36 5,346 22.84 3.34
2018-03-26 17.72 17.9 17.26 17.79 10,461 23.41 3.43
2018-03-23 18.11 18.11 17.5 17.54 12,034 23.08 3.38
2018-03-22 17.9 18.39 17.9 18.11 10,001 23.83 3.49
2018-03-21 17.87 17.96 17.8 17.81 3,223 23.43 3.43
2018-03-20 18.1 18.1 17.8 17.8 3,042 23.42 3.43
2018-03-19 18.15 18.26 17.65 18.07 17,621 23.78 3.48
2018-03-16 18.07 18.15 17.73 18.11 25,943 23.83 3.49
2018-03-15 17.78 18.15 17.78 18.1 6,265 23.82 3.49
2018-03-14 17.85 18.11 17.75 18.08 5,746 23.79 3.48
2018-03-13 17.65 17.85 17.65 17.73 2,948 23.33 3.42
2018-03-12 17.8 17.94 17.51 17.83 17,701 23.46 3.43
2018-03-09 17.52 17.85 17.52 17.85 6,258 23.49 3.44
2018-03-08 17.79 17.79 17.48 17.5 4,049 23.03 3.37
2018-03-07 17.7 17.83 17.43 17.45 4,644 22.96 3.36
2018-03-06 17.01 17.63 17.01 17.43 9,839 22.93 3.36
2018-03-05 16.85 17.38 16.85 17.27 14,468 22.72 3.33
2018-03-02 16.9 17.32 16.87 17.15 11,380 22.57 3.3
2018-03-01 17.5 17.5 17.14 17.14 3,091 22.55 3.3
2018-02-28 17.21 17.42 16.75 17.14 17,544 22.55 3.3
2018-02-27 17.37 17.44 16.98 17.04 5,207 22.42 3.28
2018-02-26 17.46 17.51 17.13 17.28 13,098 22.74 3.33
2018-02-23 17.4 17.53 17.19 17.53 6,159 23.07 3.38
2018-02-22 17.6 17.6 17.1 17.13 3,635 22.54 3.3
2018-02-21 17.03 17.72 17.03 17.58 4,309 23.13 3.39
2018-02-20 17.28 17.3 16.9 16.9 6,943 22.24 3.26
2018-02-19 0 0 0 17.49 0 - -
2018-02-16 17.13 17.6 17.13 17.49 9,832 23.01 3.37
2018-02-15 17.13 17.24 17.01 17.24 6,007 22.68 3.32
2018-02-14 16.71 17.24 16.71 16.91 13,719 22.25 3.26
Get more Data

Two River Bancorp Stock History Chart

View TRCB PE ratio, PS ratio stocks charts and compare with peers.
TRCB Chart
Note: Compare Two River Bancorp stock price history with the index and industry peers.

Two River Bancorp Stock Price History: Past 5 years

Max Stock Price20.58Oct 27,2017
Min Stock Price6.04Jun 28,2013
Avg Stock Price11.26

Two River Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.83Mar 16,2018
Min PE Ratio11.38Feb 02,2015
Avg PE Ratio14.51

Two River Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.04Oct 27,2017
Min PS Ratio1.51Jun 20,2013
Avg PS Ratio2.52

TRCB Industry Peers

Company Price Change (%)
First United (FUNC)23.80.32 (1.36%)
Qnb (QNBC)46.80 (0%)
Connectone Bancorp (CNOB)26.350.3 (1.15%)
Bancorp Of New Jersey (BKJ)17.10.25 (1.44%)
Lakeland Bancorp (LBAI)20.60.15 (0.73%)
Brunswick Bancorp (BRBW)7.050 (0%)
Sb One Bancorp (SBBX)30.350.5 (1.68%)

Two River Bancorp share price history helps an investor analyze a company's history and do Two River Bancorp stock analysis . Two River Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. TRCB stock saw a high of $18.89, and a low of $18.21 on last trading day. The company's P/S ratio was at a high of 4.04 on Oct 27, 2017 according to our Two River Bancorp stock history data.