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 High Price Low Price Open Price Close Price Last Traded
  -0.195 -0.96% 20.17 20.17 20.17 20.17 20.365 11:25:27
more quote information »

ARKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8520.9220.1720.551,240-0.68-3.26%
1 Month20.5321.0920.1720.69795-0.36-1.75%
3 Months20.2921.0920.0220.521,511-0.12-0.59%
6 Months20.0821.0919.0020.182,1010.090.45%
1 Year23.2024.437617.7520.082,576-3.03-13.06%
3 Years21.325729.48917.7523.153,345-1.16-5.42%
5 Years21.6229.48917.7523.053,198-1.45-6.71%

ARKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 20.365 -0.16 -0.78% 20.21 20.4084 20.21 2,269
Nov 12 2019 20.525 -0.13 -0.61% 20.5042 20.525 20.5042 775
Nov 11 2019 20.652 -0.08 -0.38% 20.50 20.80 20.395 2,706
Nov 08 2019 20.73 -0.19 -0.91% 20.73 20.73 20.73 42
Nov 07 2019 20.92 0.04 0.17% 20.85 20.92 20.5326 409
Nov 06 2019 20.885 -0.06 -0.29% 20.87 20.885 20.87 408
Nov 05 2019 20.9466 0.08 0.36% 20.87 20.9466 20.87 1,150
Nov 04 2019 20.8705 0.22 1.06% 20.51 20.94 20.51 2,857
Nov 01 2019 20.6525 0.15 0.74% 20.75 20.75 20.51 953
Oct 31 2019 20.50 -0.28 -1.36% 20.50 20.50 20.50 179
Oct 30 2019 20.7822 -0.31 -1.46% 20.56 20.7822 20.56 124
Oct 29 2019 21.09 0.34 1.64% 20.80 21.09 20.80 398
Oct 28 2019 20.75 -0.12 -0.59% 20.72 20.75 20.72 857
Oct 25 2019 20.8723 0.28 1.37% 20.8723 20.8723 20.8723 369
Oct 24 2019 20.5907 0.09 0.44% 20.5907 20.5907 20.5907 1,006
Oct 23 2019 20.5001 -0.22 -1.08% 20.5001 20.5001 20.5001 287
Oct 22 2019 20.7237 -0.05 -0.25% 20.7237 20.7237 20.7237 108
Oct 21 2019 20.775 0.11 0.53% 20.775 20.775 20.775 40
Oct 18 2019 20.6651 0.14 0.66% 20.57 20.6651 20.57 333
Oct 17 2019 20.53 -0.05 -0.22% 20.53 20.75 20.50 627
Oct 16 2019 20.575 0.07 0.37% 20.6465 20.6465 20.5534 1,007
Oct 15 2019 20.50 -0.30 -1.44% 20.80 20.83 20.50 1,019
Oct 14 2019 20.80 0.04 0.17% 20.89 20.89 20.7953 617
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.