Ark Restaurants Historical Data - ARKR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ark Restaurants Corporation ARKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.14 9.34% 13.34 12.52 15.50 12.52 12.20 00:00:03
more quote information »

ARKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5415.5010.63112.084,8230.806.38%
1 Month11.4615.509.7711.544,4101.8816.4%
3 Months16.0016.007.1911.026,202-2.66-16.63%
6 Months20.1123.607.1913.644,006-6.77-33.66%
1 Year20.1023.607.1915.482,840-6.76-33.63%
3 Years25.7229.4897.1920.863,344-12.38-48.13%
5 Years24.79729.4897.1921.693,236-11.46-46.2%

ARKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 13.34 1.14 9.34% 12.52 15.50 12.52 23,736
Jun 04 2020 12.20 0.45 3.83% 11.72 12.22 10.631 6,727
Jun 03 2020 11.75 -0.25 -2.06% 12.00 12.20 11.75 6,433
Jun 02 2020 11.9973 -0.63 -5.01% 12.47 12.8442 11.80 5,468
Jun 01 2020 12.63 0.38 3.1% 12.50 12.657 12.2982 2,132
May 29 2020 12.25 0.08 0.66% 12.54 12.54 11.80 3,354
May 28 2020 12.17 -0.13 -1.06% 12.72 12.80 12.042 4,728
May 27 2020 12.30 -0.19 -1.52% 12.65 12.7499 12.00 4,479
May 26 2020 12.49 0.47 3.88% 12.61 12.61 12.05 5,033
May 22 2020 12.0231 0.62 5.47% 11.39 12.0231 11.39 2,958
May 21 2020 11.40 0.58 5.36% 11.16 11.75 11.16 5,483
May 20 2020 10.8203 -0.28 -2.56% 11.10 11.302 10.8203 2,113
May 19 2020 11.105 0.04 0.41% 11.41 11.69 10.42 5,214
May 18 2020 11.06 1.20 12.22% 10.88 11.74 10.05 13,555
May 15 2020 9.8558 -0.14 -1.44% 10.27 10.8815 9.77 3,758
May 14 2020 10.00 -0.37 -3.57% 10.03 10.8431 9.90 3,296
May 13 2020 10.37 0.00 0.0% 10.83 10.8442 10.37 933
May 12 2020 10.37 -1.38 -11.74% 11.51 11.51 10.37 1,959
May 11 2020 11.75 0.55 4.95% 10.93 11.75 10.93 3,614
May 08 2020 11.1955 0.03 0.23% 11.46 11.6999 11.1955 2,549
May 07 2020 11.17 0.52 4.88% 11.18 11.375 11.00 1,706
May 06 2020 10.65 -1.09 -9.28% 11.74 11.75 10.65 2,571
See More Historical Prices »


Your Recent History
NASDAQ
ARKR
Ark Restau..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.