Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Riviera Bancorp (OP: ARBV )

16.60 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 4, 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 (%)
Jun 04, 2024 16.60 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 16.50 16.68 16.50 16.50 5,860 -0.25(-1.49%)
May 28, 2024 16.51 16.75 16.26 16.75 2,100 +0.00(+0.00%)
May 24, 2024 16.71 16.99 16.65 16.75 6,320 +0.00(+0.00%)
May 23, 2024 16.65 16.85 16.65 16.75 700 +0.00(+0.00%)
May 22, 2024 16.75 16.75 16.75 16.75 200 +0.00(+0.00%)
May 21, 2024 16.48 16.98 16.48 16.75 3,743 +0.50(+3.08%)
May 20, 2024 16.24 16.25 16.24 16.25 511 +0.30(+1.88%)
May 17, 2024 15.75 16.00 15.75 15.95 5,710 +0.05(+0.31%)
May 16, 2024 15.80 15.90 15.80 15.90 2,660 +0.00(+0.00%)
May 15, 2024 15.25 16.00 15.25 15.90 5,910 +0.40(+2.58%)
May 14, 2024 15.26 15.50 15.25 15.50 1,481 -0.05(-0.32%)
May 13, 2024 15.35 15.55 15.35 15.55 31,200 +0.00(+0.00%)
May 06, 2024 15.55 0 +0.20(+1.30%)
Apr 30, 2024 15.35 0 -0.35(-2.23%)
Apr 25, 2024 15.70 0 +0.20(+1.29%)
Apr 22, 2024 15.50 0 -0.25(-1.59%)
Apr 19, 2024 15.37 15.75 15.37 15.75 594 +0.00(+0.00%)
Apr 15, 2024 15.75 0 -0.23(-1.44%)
Apr 09, 2024 15.98 0 +0.09(+0.57%)
Apr 08, 2024 15.50 15.89 15.50 15.89 900 +0.03(+0.19%)
Apr 04, 2024 15.86 40 -0.13(-0.81%)
Apr 01, 2024 15.99 0 +0.03(+0.17%)
Mar 28, 2024 15.90 15.97 15.72 15.96 710 -0.01(-0.05%)
Mar 27, 2024 15.90 15.97 15.90 15.97 400 -0.01(-0.06%)
Mar 26, 2024 15.90 15.98 15.90 15.98 334 -0.01(-0.06%)
Mar 25, 2024 15.65 15.99 15.60 15.99 2,129 -0.01(-0.06%)
Mar 18, 2024 16.00 0 +0.10(+0.63%)
Mar 15, 2024 15.78 15.90 15.70 15.90 3,186 +0.01(+0.06%)
Mar 14, 2024 15.51 15.89 15.51 15.89 454 -0.11(-0.69%)
Mar 13, 2024 15.85 16.05 15.85 16.00 428 +0.15(+0.95%)
Mar 12, 2024 15.75 15.85 15.50 15.85 2,016 +0.00(+0.00%)
Mar 07, 2024 15.85 0 -0.08(-0.50%)
Mar 06, 2024 15.80 16.15 15.51 15.93 10,492 -0.22(-1.36%)
Mar 05, 2024 15.80 16.15 15.80 16.15 2,582 -0.15(-0.92%)
Mar 04, 2024 16.15 16.30 16.15 16.30 2,459 +0.01(+0.06%)
Feb 29, 2024 16.29 0 +0.24(+1.50%)
Feb 28, 2024 15.80 16.05 15.78 16.05 1,905 -0.04(-0.25%)
Feb 27, 2024 15.80 16.09 15.80 16.09 600 +0.00(+0.00%)
Feb 23, 2024 16.09 23 +0.02(+0.12%)
Feb 22, 2024 15.80 16.10 15.80 16.07 2,991 -0.03(-0.19%)
Feb 21, 2024 16.10 16.10 16.10 16.10 455 +0.00(+0.00%)
Feb 15, 2024 16.10 48 +0.00(+0.00%)
Feb 07, 2024 16.10 0 +0.00(+0.00%)
Feb 06, 2024 16.00 16.10 16.00 16.10 2,345 -0.15(-0.92%)
Feb 02, 2024 16.25 0 -0.25(-1.49%)
Jan 30, 2024 16.50 0 +0.25(+1.51%)
Jan 25, 2024 16.25 0 -0.12(-0.73%)
Jan 22, 2024 16.37 0 -0.12(-0.73%)
Jan 19, 2024 16.02 16.49 15.79 16.49 5,498 -0.50(-2.94%)
Jan 18, 2024 16.99 16.99 16.99 16.99 500 +0.00(+0.00%)
Jan 16, 2024 16.99 5 -0.01(-0.06%)
Jan 09, 2024 17.00 0 +0.15(+0.89%)
Jan 03, 2024 16.85 1 -0.05(-0.30%)
Jan 02, 2024 16.25 16.90 15.85 16.90 487 +0.40(+2.42%)
Dec 28, 2023 16.50 0 +0.00(+0.00%)
Dec 20, 2023 16.50 5 +0.00(+0.00%)
Dec 19, 2023 15.85 16.75 15.85 16.50 1,985 -0.15(-0.90%)
Dec 18, 2023 16.65 16.75 16.65 16.65 500 +0.00(+0.00%)
Dec 15, 2023 16.65 16.65 16.65 16.65 780 +0.00(+0.00%)
Dec 07, 2023 16.65 0 -0.07(-0.42%)
Dec 04, 2023 16.72 0 +0.12(+0.72%)
Dec 01, 2023 16.60 16.60 16.60 16.60 18,618 +0.10(+0.61%)
Nov 30, 2023 16.50 16.50 16.50 16.50 6,506 +0.00(+0.00%)
Nov 28, 2023 16.50 0 +0.00(+0.00%)
Nov 17, 2023 16.50 0 -0.15(-0.90%)
Nov 15, 2023 16.65 0 +1.10(+7.07%)
Nov 14, 2023 15.65 15.65 15.55 15.55 450 +0.30(+1.97%)
Nov 13, 2023 15.25 15.25 15.25 15.25 290 +0.00(+0.00%)
Nov 10, 2023 15.25 15.25 14.85 15.25 1,593 -0.10(-0.65%)
Oct 27, 2023 15.35 0 -0.38(-2.42%)
Oct 25, 2023 15.73 0 +0.05(+0.32%)
Oct 24, 2023 15.10 15.68 15.10 15.68 450 -0.07(-0.44%)
Oct 13, 2023 15.75 0 +0.00(+0.00%)
Oct 12, 2023 15.66 15.75 15.55 15.75 723 +0.00(+0.00%)
Oct 05, 2023 15.75 0 +0.05(+0.32%)
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.