Two River Bancorp Stock Price History, TRCB Historical Prices

Add to My Stocks
$17.13 $0.45 (2.56%) TRCB stock closing price Feb 22, 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
2018-02-22 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
2018-02-16 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 5,962 22.68 3.32
2018-02-14 16.71 17.24 16.71 16.91 13,719 22.25 3.26
2018-02-13 16.76 16.85 16.54 16.63 6,994 21.88 3.2
2018-02-12 17.13 17.36 16.51 16.88 30,423 22.21 3.25
2018-02-09 17.28 17.33 16.8 17.17 8,760 22.59 3.31
2018-02-08 17.53 17.55 17.01 17.01 12,298 22.38 3.28
2018-02-07 17.26 17.78 17.26 17.54 3,826 23.08 3.38
2018-02-06 17.27 17.44 17 17.38 18,880 22.87 3.35
2018-02-05 17.81 17.89 17.3 17.32 28,077 17.15 3.4
2018-02-02 17.78 18.1 17.78 17.91 9,808 17.73 3.52
2018-02-01 18.1 18.11 17.76 17.92 15,479 17.74 3.52
2018-01-31 17.9 18.15 17.9 18.01 11,176 17.83 3.54
2018-01-30 17.98 18.04 17.75 18.01 20,118 17.83 3.54
2018-01-29 18 18.16 17.79 17.86 6,670 17.68 3.51
2018-01-26 17.89 18.29 17.78 17.8 14,146 17.62 3.5
2018-01-25 17.88 18.13 17.78 17.81 4,423 17.63 3.5
2018-01-24 18.28 18.33 17.59 17.72 6,987 17.55 3.48
2018-01-23 18.28 18.37 18.05 18.37 5,736 18.19 3.61
2018-01-22 18.23 18.43 18.23 18.41 3,544 18.23 3.62
2018-01-19 17.92 18.3 17.92 18.24 9,126 18.06 3.58
2018-01-18 18.15 18.17 17.95 17.99 12,140 17.81 3.53
2018-01-17 18.19 18.26 17.95 18.2 4,403 18.02 3.58
2018-01-16 18.25 18.45 17.96 17.98 9,874 17.8 3.53
2018-01-10 17.63 17.95 17.63 17.88 10,852 17.7 3.51
2018-01-09 17.69 17.73 17.52 17.52 7,459 17.35 3.44
2018-01-08 17.57 17.78 17.57 17.59 2,539 17.42 3.46
2018-01-05 17.57 17.69 17.41 17.69 11,545 17.52 3.48
2018-01-04 17.63 17.74 17.55 17.57 9,183 17.4 3.45
2018-01-03 17.8 17.94 17.56 17.66 10,041 17.49 3.47
2018-01-02 18.15 18.18 17.8 17.87 14,296 17.69 3.51
2017-12-29 18.02 18.47 17.75 18.13 27,208 17.95 3.56
2017-12-28 18.01 18.02 17.81 17.96 3,365 17.78 3.53
2017-12-27 17.91 18.29 17.91 18.03 3,130 17.85 3.54
2017-12-26 18.59 18.59 18.03 18.03 4,487 17.85 3.54
2017-12-22 18.55 18.55 18.32 18.32 8,062 18.14 3.6
2017-12-21 18.63 18.71 18.45 18.54 25,732 18.36 3.64
2017-12-20 18.48 18.59 18.48 18.48 18,583 18.3 3.63
2017-12-19 18.54 18.6 18.43 18.48 17,883 18.3 3.63
2017-12-18 18.43 18.69 18.42 18.59 26,080 18.41 3.65
2017-12-14 18.43 18.49 18.31 18.32 20,410 18.14 3.6
2017-12-13 18.43 18.43 18.27 18.43 12,812 18.25 3.62
2017-12-12 18.22 18.4 18.2 18.28 8,367 18.1 3.59
2017-12-11 17.9 18.28 17.9 18.22 5,102 18.04 3.58
2017-12-08 18.26 18.26 18.01 18.15 1,805 17.97 3.57
2017-12-07 18.11 18.33 18.1 18.13 5,371 17.95 3.56
2017-12-06 18.32 18.39 18.06 18.09 4,493 17.91 3.55
2017-12-05 18 18.43 18 18.18 6,253 18 3.57
2017-12-04 18.5 18.51 18.25 18.33 16,969 18.15 3.6
2017-12-01 18.25 18.45 18.01 18.4 6,935 18.22 3.61
2017-11-30 18.45 18.56 18.29 18.29 7,188 18.11 3.59
2017-11-29 18.45 18.58 18.4 18.45 19,281 18.27 3.62
2017-11-28 18.12 18.45 18.12 18.4 6,747 18.22 3.61
2017-11-27 18.14 18.45 18.14 18.38 2,666 18.2 3.61
2017-11-24 18.14 18.25 17.93 18.23 1,566 18.05 3.58
2017-11-23 0 0 0 18 0 - -
2017-11-22 18.35 18.35 17.93 18 11,446 17.82 3.54
2017-11-21 18.59 18.59 18.33 18.4 12,047 18.22 3.61
2017-11-20 18.35 18.78 18.02 18.59 4,274 18.41 3.65
2017-11-17 17.98 18.49 17.98 18.35 4,953 18.17 3.6
2017-11-16 17.89 18.37 17.89 18.09 4,548 17.91 3.55
2017-11-15 17.78 18.02 17.78 17.84 8,211 17.66 3.5
2017-11-14 18.21 18.21 17.62 17.94 6,096 17.76 3.52
2017-11-13 18.18 18.18 17.7 18.07 4,713 17.89 3.55
2017-11-10 18.1 18.34 17.91 18.17 1,687 17.99 3.57
2017-11-09 17.63 18.67 17.63 17.98 5,621 17.8 3.53
2017-11-08 18.2 18.25 17.4 17.81 13,706 17.63 3.5
2017-11-07 19.03 19.06 18.29 18.29 6,473 18.11 3.59
2017-11-06 19.09 19.26 19 19.26 4,279 19.07 3.78
2017-11-03 19.31 19.31 19.16 19.17 5,300 18.98 3.77
2017-11-02 18.95 19.31 18.2 19.28 8,320 19.09 3.79
2017-11-01 19.58 19.7 19 19 12,117 18.81 3.73
2017-10-31 19.64 19.81 19.3 19.4 10,312 19.21 3.81
2017-10-30 20.05 20.05 19.63 19.63 3,589 19.44 3.86
2017-10-27 20.19 20.75 20.1 20.58 11,331 20.38 4.04
2017-10-26 19.87 19.9 19.2 19.75 16,007 19.55 3.88
2017-10-25 20 20.23 19.97 20.23 6,786 20.03 3.97
2017-10-24 20.15 20.45 19.91 19.97 14,934 18.84 3.96
2017-10-23 20.15 20.24 19.04 20.15 13,751 19.01 4
2017-10-20 20 20.23 19.42 20.16 19,015 19.02 4
2017-10-19 19.25 20 19.25 19.89 5,161 18.76 3.95
2017-10-18 19.6 19.78 19.28 19.33 3,857 18.24 3.83
2017-10-17 19.55 19.55 19.54 19.54 1,780 18.43 3.88
2017-10-16 19.49 19.49 18.96 19.41 3,932 18.31 3.85
2017-10-13 19.65 19.65 19.34 19.34 4,010 18.25 3.84
2017-10-12 19.6 19.86 19.13 19.2 8,238 18.11 3.81
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 Price6Jun 19,2013
Avg Stock Price10.53

Two River Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.13Feb 21,2018
Min PE Ratio11.38Feb 02,2015
Avg PE Ratio13.82

Two River Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.04Oct 27,2017
Min PS Ratio1.5Jun 12,2013
Avg PS Ratio2.4

TRCB Industry Peers

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 $17.6, and a low of $17.1 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.