American Riviera Bank (ARBV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

20.51

-0.24

(-1.16%)

At close: 12:36PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	20.51	20.51	20.51	20.51	20.51	500
19 Jan 2022	20.75	20.75	20.75	20.75	20.75	-
18 Jan 2022	20.75	20.75	20.75	20.75	20.75	200
14 Jan 2022	20.52	20.52	20.52	20.52	20.52	200
13 Jan 2022	20.94	20.94	20.51	20.51	20.51	18,900
12 Jan 2022	20.79	20.94	20.51	20.51	20.51	2,900
11 Jan 2022	20.70	20.85	20.70	20.85	20.85	9,200
10 Jan 2022	20.60	20.60	20.60	20.60	20.60	400
07 Jan 2022	20.71	21.27	20.70	20.70	20.70	1,600
06 Jan 2022	20.50	20.50	20.50	20.50	20.50	400
05 Jan 2022	20.60	20.60	20.60	20.60	20.60	-
04 Jan 2022	20.29	20.60	20.29	20.60	20.60	23,200
03 Jan 2022	20.29	20.29	20.29	20.29	20.29	-
31 Dec 2021	20.29	20.29	20.29	20.29	20.29	100
30 Dec 2021	20.29	20.30	20.28	20.30	20.30	4,900
29 Dec 2021	20.25	20.30	20.25	20.30	20.30	6,300
28 Dec 2021	20.20	20.25	20.20	20.25	20.25	1,200
27 Dec 2021	20.15	20.20	20.15	20.15	20.15	1,500
23 Dec 2021	20.15	20.15	20.05	20.15	20.15	600
22 Dec 2021	20.18	20.20	20.18	20.20	20.20	200
21 Dec 2021	20.05	20.05	20.05	20.05	20.05	-
20 Dec 2021	20.05	20.05	20.05	20.05	20.05	100
17 Dec 2021	20.05	20.05	20.05	20.05	20.05	-
16 Dec 2021	20.05	20.05	20.05	20.05	20.05	-
15 Dec 2021	20.05	20.05	20.05	20.05	20.05	500
14 Dec 2021	20.23	20.23	20.23	20.23	20.23	100
13 Dec 2021	20.15	20.15	20.15	20.15	20.15	200
10 Dec 2021	20.00	20.00	20.00	20.00	20.00	-
09 Dec 2021	19.99	20.00	19.95	20.00	20.00	13,400
08 Dec 2021	19.99	19.99	19.99	19.99	19.99	-
07 Dec 2021	19.99	19.99	19.99	19.99	19.99	-
06 Dec 2021	19.99	19.99	19.99	19.99	19.99	-
03 Dec 2021	19.99	19.99	19.99	19.99	19.99	500
02 Dec 2021	19.81	19.95	19.81	19.95	19.95	1,500
01 Dec 2021	19.99	19.99	19.99	19.99	19.99	-
30 Nov 2021	19.99	19.99	19.99	19.99	19.99	400
29 Nov 2021	19.97	19.97	19.97	19.97	19.97	-
26 Nov 2021	19.91	19.97	19.91	19.97	19.97	2,700
24 Nov 2021	19.96	19.96	19.96	19.96	19.96	300
23 Nov 2021	19.90	19.91	19.90	19.91	19.91	1,800
22 Nov 2021	19.86	19.90	19.81	19.90	19.90	6,600
19 Nov 2021	20.00	20.00	20.00	20.00	20.00	2,000
18 Nov 2021	20.00	20.05	20.00	20.05	20.05	20,000
17 Nov 2021	19.97	20.00	19.85	20.00	20.00	11,900
16 Nov 2021	19.97	19.97	19.79	19.80	19.80	20,000
15 Nov 2021	20.02	20.02	19.97	19.99	19.99	1,000
12 Nov 2021	19.92	19.92	19.92	19.92	19.92	400
11 Nov 2021	20.10	20.15	20.10	20.15	20.15	8,000
10 Nov 2021	20.30	20.30	20.30	20.30	20.30	200
09 Nov 2021	20.30	20.30	19.81	19.91	19.91	4,500
08 Nov 2021	20.40	20.40	20.40	20.40	20.40	400
05 Nov 2021	20.40	20.40	20.40	20.40	20.40	200
04 Nov 2021	20.23	20.45	20.23	20.30	20.30	9,500
03 Nov 2021	20.00	20.23	19.76	20.23	20.23	300
02 Nov 2021	20.24	20.24	20.23	20.23	20.23	200
01 Nov 2021	20.00	20.24	19.99	20.24	20.24	2,000
29 Oct 2021	20.00	20.05	20.00	20.04	20.04	30,200
28 Oct 2021	20.24	20.24	20.24	20.24	20.24	200
27 Oct 2021	20.00	20.00	20.00	20.00	20.00	100
26 Oct 2021	19.75	20.30	19.75	20.30	20.30	8,800
25 Oct 2021	19.75	19.75	19.70	19.70	19.70	5,200
22 Oct 2021	19.90	19.90	19.90	19.90	19.90	100
21 Oct 2021	19.75	19.75	19.75	19.75	19.75	200
20 Oct 2021	19.66	19.70	19.65	19.65	19.65	14,700
19 Oct 2021	19.65	19.75	19.60	19.60	19.60	6,200
18 Oct 2021	19.60	19.60	19.50	19.50	19.50	9,600
15 Oct 2021	19.54	19.54	19.54	19.54	19.54	100
14 Oct 2021	19.54	19.65	19.54	19.54	19.54	16,700
13 Oct 2021	19.45	19.45	19.45	19.45	19.45	500
12 Oct 2021	19.50	19.50	19.50	19.50	19.50	7,600
11 Oct 2021	19.50	19.75	19.50	19.75	19.75	11,300
08 Oct 2021	19.31	19.51	19.31	19.50	19.50	6,300
07 Oct 2021	19.50	19.50	19.50	19.50	19.50	1,000
06 Oct 2021	19.50	19.50	19.50	19.50	19.50	1,500
05 Oct 2021	19.49	19.49	19.49	19.49	19.49	-
04 Oct 2021	19.48	19.49	19.48	19.49	19.49	500
01 Oct 2021	19.25	19.25	19.25	19.25	19.25	100
30 Sept 2021	19.20	19.20	19.20	19.20	19.20	-
29 Sept 2021	19.20	19.20	19.20	19.20	19.20	-
28 Sept 2021	19.20	19.20	19.20	19.20	19.20	-
27 Sept 2021	19.20	19.20	19.20	19.20	19.20	-
24 Sept 2021	19.20	19.20	19.20	19.20	19.20	100
23 Sept 2021	19.15	19.19	19.15	19.19	19.19	3,400
22 Sept 2021	19.20	19.20	19.10	19.15	19.15	12,800
21 Sept 2021	19.13	19.20	19.09	19.20	19.20	9,200
20 Sept 2021	19.50	19.50	19.15	19.15	19.15	11,600
17 Sept 2021	19.35	19.35	19.35	19.35	19.35	200
16 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
15 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
14 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
13 Sept 2021	19.50	19.50	19.50	19.50	19.50	500
10 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
09 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
08 Sept 2021	19.49	19.50	19.49	19.50	19.50	600
07 Sept 2021	19.50	19.50	19.50	19.50	19.50	-
03 Sept 2021	19.47	19.50	19.47	19.50	19.50	2,000
02 Sept 2021	19.18	19.18	19.18	19.18	19.18	-
01 Sept 2021	19.55	19.55	19.18	19.18	19.18	400
31 Aug 2021	19.17	19.17	19.17	19.17	19.17	-
30 Aug 2021	19.17	19.36	19.17	19.17	19.17	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7198-0.0029(-0.41%)

OIL86.29-0.61(-0.70%)

GOLD1,838.30-4.30(-0.23%)

BTC-AUD54,398.28-4,327.27(-7.37%)

American Riviera Bank (ARBV)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7198
-0.0029(-0.41%)

OIL
86.29
-0.61(-0.70%)

GOLD
1,838.30
-4.30(-0.23%)

BTC-AUD
54,398.28
-4,327.27(-7.37%)