ARBV - American Riviera Bancorp
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 123 |
| 30 May 2023 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | 2,000 |
| 26 May 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 25 May 2023 | 14.30 | 14.30 | 14.06 | 14.06 | 14.06 | 1,600 |
| 24 May 2023 | 14.30 | 14.69 | 13.76 | 14.69 | 14.69 | 4,600 |
| 23 May 2023 | 14.30 | 14.40 | 14.25 | 14.30 | 14.30 | 800 |
| 22 May 2023 | 14.48 | 15.30 | 14.25 | 14.25 | 14.25 | 1,800 |
| 19 May 2023 | 14.39 | 14.39 | 14.25 | 14.25 | 14.25 | 600 |
| 18 May 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 500 |
| 17 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 May 2023 | 14.39 | 14.39 | 14.00 | 14.00 | 14.00 | 2,400 |
| 12 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 10 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 May 2023 | 14.00 | 14.39 | 14.00 | 14.00 | 14.00 | 500 |
| 05 May 2023 | 14.11 | 14.11 | 13.51 | 13.51 | 13.51 | 7,500 |
| 04 May 2023 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 6,100 |
| 03 May 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
| 02 May 2023 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | 3,200 |
| 01 May 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 28 Apr 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 300 |
| 27 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
| 26 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 25 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 |
| 24 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 Apr 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 15.45 | 1,500 |
| 20 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 19 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 18 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 300 |
| 17 Apr 2023 | 15.50 | 15.50 | 15.25 | 15.35 | 15.35 | 3,600 |
| 14 Apr 2023 | 16.05 | 16.10 | 15.30 | 15.30 | 15.30 | 1,800 |
| 13 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 10 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 Apr 2023 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 2,800 |
| 03 Apr 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 31 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 30 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2,900 |
| 29 Mar 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| 28 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 200 |
| 24 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 23 Mar 2023 | 16.81 | 17.10 | 16.81 | 16.81 | 16.81 | 1,100 |
| 22 Mar 2023 | 16.90 | 16.90 | 16.81 | 16.90 | 16.90 | 26,500 |
| 21 Mar 2023 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | 1,900 |
| 20 Mar 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16,700 |
| 17 Mar 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 17.11 | 1,700 |
| 16 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
| 15 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 14 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
| 13 Mar 2023 | 16.08 | 16.50 | 15.50 | 15.99 | 15.99 | 1,800 |
| 10 Mar 2023 | 18.37 | 18.37 | 17.00 | 17.45 | 17.45 | 2,000 |
| 09 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3,100 |
| 08 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2,000 |
| 07 Mar 2023 | 18.62 | 18.75 | 18.60 | 18.63 | 18.63 | 39,200 |
| 06 Mar 2023 | 18.60 | 18.63 | 18.60 | 18.63 | 18.63 | 3,300 |
| 03 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 200 |
| 01 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 28 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2,000 |
| 24 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 800 |
| 23 Feb 2023 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 10,200 |
| 22 Feb 2023 | 18.50 | 18.63 | 18.50 | 18.63 | 18.63 | 1,000 |
| 21 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 16 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 100 |
| 15 Feb 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 130,300 |
| 14 Feb 2023 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 2,900 |
| 13 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 10 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 09 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 200 |
| 08 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 07 Feb 2023 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 2,100 |
| 06 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| 03 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
| 02 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,400 |
| 01 Feb 2023 | 17.53 | 18.00 | 17.53 | 18.00 | 18.00 | 2,300 |
| 31 Jan 2023 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 1,500 |
| 30 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 27 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 26 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 25 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 24 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 23 Jan 2023 | 17.50 | 17.94 | 17.05 | 17.94 | 17.94 | 500 |
| 20 Jan 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
| 19 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 18 Jan 2023 | 17.24 | 17.75 | 17.15 | 17.25 | 17.25 | 8,400 |
| 17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 Jan 2023 | 17.20 | 17.70 | 16.88 | 17.65 | 17.65 | 1,900 |
| 11 Jan 2023 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 5,500 |
| 10 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Jan 2023 | 16.95 | 17.00 | 16.70 | 17.00 | 17.00 | 3,700 |
| 06 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.