American Riviera Bancorp (ARBV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:07PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 Dec 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
| 29 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 27 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 Dec 2022 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 800 |
| 22 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 21 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 20 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
| 19 Dec 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 16 Dec 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 Dec 2022 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 400 |
| 14 Dec 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 13 Dec 2022 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | 200 |
| 12 Dec 2022 | 16.30 | 17.05 | 16.30 | 16.70 | 16.70 | 2,900 |
| 09 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 08 Dec 2022 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | 40,200 |
| 07 Dec 2022 | 16.35 | 16.87 | 16.25 | 16.50 | 16.50 | 6,900 |
| 06 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 02 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 01 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 30 Nov 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 600 |
| 29 Nov 2022 | 16.90 | 16.90 | 16.65 | 16.90 | 16.90 | 1,500 |
| 28 Nov 2022 | 16.95 | 17.03 | 16.95 | 17.03 | 17.03 | 1,000 |
| 25 Nov 2022 | 16.95 | 17.04 | 16.95 | 17.04 | 17.04 | 500 |
| 23 Nov 2022 | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | 1,200 |
| 22 Nov 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 500 |
| 21 Nov 2022 | 17.05 | 17.05 | 16.85 | 17.05 | 17.05 | 800 |
| 18 Nov 2022 | 17.03 | 17.08 | 17.03 | 17.08 | 17.08 | 600 |
| 17 Nov 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 Nov 2022 | 17.20 | 17.20 | 17.05 | 17.15 | 17.15 | 1,900 |
| 15 Nov 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
| 14 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
| 11 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
| 09 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 09 Nov 2022 | 11:10 Stock split | |||||
| 08 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 660 |
| 04 Nov 2022 | 16.09 | 16.55 | 15.91 | 15.91 | 15.91 | 770 |
| 03 Nov 2022 | 16.00 | 16.00 | 15.91 | 16.00 | 16.00 | 1,540 |
| 02 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 01 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 31 Oct 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 Oct 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 27 Oct 2022 | 15.91 | 16.00 | 15.77 | 16.00 | 16.00 | 13,420 |
| 26 Oct 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 25 Oct 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 24 Oct 2022 | 15.41 | 15.81 | 15.41 | 15.81 | 15.81 | 220 |
| 21 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 20 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 19 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 18 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 17 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 14 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 13 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 12 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 110 |
| 11 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 10 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 07 Oct 2022 | 15.46 | 15.46 | 15.45 | 15.45 | 15.45 | 2,970 |
| 06 Oct 2022 | 15.46 | 15.58 | 15.46 | 15.58 | 15.58 | 220 |
| 05 Oct 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 04 Oct 2022 | 15.45 | 15.70 | 15.45 | 15.58 | 15.58 | 44,990 |
| 03 Oct 2022 | 15.36 | 15.58 | 15.36 | 15.58 | 15.58 | 220 |
| 30 Sept 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 Sept 2022 | 15.55 | 15.59 | 15.45 | 15.59 | 15.59 | 2,200 |
| 28 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 27 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 26 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 Sept 2022 | 15.59 | 15.73 | 15.55 | 15.73 | 15.73 | 1,210 |
| 22 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 Sept 2022 | 15.59 | 15.73 | 15.59 | 15.73 | 15.73 | 1,100 |
| 20 Sept 2022 | 15.64 | 15.72 | 15.59 | 15.72 | 15.72 | 440 |
| 19 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 16 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 15 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 14 Sept 2022 | 15.55 | 15.86 | 15.55 | 15.86 | 15.86 | 220 |
| 13 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 12 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 09 Sept 2022 | 16.00 | 16.00 | 15.55 | 15.91 | 15.91 | 3,190 |
| 08 Sept 2022 | 15.69 | 15.91 | 15.69 | 15.91 | 15.91 | 330 |
| 07 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 06 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 330 |
| *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.
