Skip to main content

American Riviera Bancorp (OP: ARBV )

18.99 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2024 18.68 18.99 18.68 18.99 1,050 -0.01(-0.05%)
Sep 20, 2024 19.00 0 +0.25(+1.33%)
Sep 18, 2024 18.75 0 +0.25(+1.35%)
Sep 13, 2024 18.50 0 +0.00(+0.00%)
Sep 12, 2024 18.33 18.50 18.33 18.50 657 +0.11(+0.60%)
Sep 11, 2024 18.40 18.40 18.11 18.39 9,600 -0.01(-0.05%)
Sep 10, 2024 18.38 18.76 18.25 18.40 5,298 +0.15(+0.82%)
Sep 09, 2024 18.02 18.26 18.02 18.25 300 +0.23(+1.28%)
Sep 06, 2024 17.80 18.79 17.75 18.02 45,100 +0.27(+1.52%)
Sep 05, 2024 17.66 17.75 17.66 17.75 10,031 -0.03(-0.17%)
Aug 29, 2024 17.78 0 -0.07(-0.39%)
Aug 27, 2024 17.85 56 -0.12(-0.67%)
Aug 23, 2024 17.97 0 +0.50(+2.86%)
Aug 22, 2024 17.22 17.47 17.22 17.47 1,000 +0.12(+0.69%)
Aug 21, 2024 17.16 17.35 17.16 17.35 1,028 +0.00(+0.00%)
Aug 20, 2024 17.19 17.49 17.19 17.35 535 +0.04(+0.23%)
Aug 19, 2024 17.39 17.50 17.31 17.31 900 +0.19(+1.11%)
Aug 16, 2024 17.07 17.20 17.07 17.12 1,532 -0.03(-0.17%)
Aug 15, 2024 17.00 17.15 16.81 17.15 1,560 +0.26(+1.54%)
Aug 13, 2024 16.89 0 -0.01(-0.06%)
Aug 09, 2024 16.90 0 +0.03(+0.18%)
Aug 08, 2024 17.00 17.05 16.87 16.87 9,285 -0.23(-1.35%)
Aug 07, 2024 17.31 17.58 17.10 17.10 8,295 -0.26(-1.50%)
Aug 06, 2024 17.31 17.58 17.29 17.36 8,800 -0.21(-1.20%)
Aug 05, 2024 17.31 17.58 17.31 17.57 2,550 -0.01(-0.06%)
Aug 02, 2024 17.32 17.59 17.31 17.58 4,000 +0.00(+0.00%)
Jul 31, 2024 17.58 0 -0.02(-0.11%)
Jul 29, 2024 17.60 0 +0.10(+0.57%)
Jul 26, 2024 17.80 17.87 17.50 17.50 5,209 +0.25(+1.45%)
Jul 25, 2024 17.10 17.25 17.10 17.25 56,949 +0.25(+1.47%)
Jul 23, 2024 17.00 0 +0.15(+0.89%)
Jul 22, 2024 16.80 16.85 16.80 16.85 12,200 -0.05(-0.30%)
Jul 18, 2024 16.90 0 +0.35(+2.11%)
Jul 17, 2024 16.45 16.65 16.45 16.55 33,583 +0.10(+0.61%)
Jul 16, 2024 16.45 16.45 16.45 16.45 1,500 +0.05(+0.30%)
Jul 15, 2024 16.45 16.50 16.16 16.40 13,312 -0.05(-0.30%)
Jul 12, 2024 16.40 16.45 16.40 16.45 1,600 -0.05(-0.30%)
Jul 11, 2024 16.45 16.50 16.25 16.50 1,110 +0.10(+0.61%)
Jul 09, 2024 16.40 11 -0.10(-0.61%)
Jul 05, 2024 16.50 0 +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.