American Riviera Bancorp (QX) (ARBV)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.361 | 1.92533333333 | 18.75 | 19.111 | 18.68 | 3087 | 19.01441685 | CS |
| 4 | 1.451 | 8.21630804077 | 17.66 | 19.111 | 17.66 | 8766 | 18.2705595 | CS |
| 12 | 2.861 | 17.6061538462 | 16.25 | 19.111 | 16.15 | 10165 | 17.48444098 | CS |
| 26 | 3.211 | 20.1949685535 | 15.9 | 19.111 | 15.25 | 6855 | 17.18236304 | CS |
| 52 | 3.011 | 18.701863354 | 16.1 | 19.111 | 14.85 | 5035 | 17.02181334 | CS |
| 156 | 1.61275039 | 9.21663838352 | 17.49824961 | 19.33442956 | 13.51 | 4692 | 17.32796134 | CS |
| 260 | 2.88535037 | 17.7826492978 | 16.22564963 | 19.33442956 | 10.18079977 | 4080 | 15.9865653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 19.111 | 0.09 | 0.48 | 19.111 | 19.111 | 19.111 | 187 |
| 1727386200 | 19.02 | 0.03 | 0.16 | 18.8 | 19.02 | 18.8 | 7200 |
| 1727299200 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1727212800 | 18.99 | -0.01 | -0.05 | 18.68 | 18.99 | 18.68 | 1050 |
| 1727126400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726867200 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 1010 |
| 1726780860 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1726694460 | 18.75 | 0.25 | 1.35 | 18.49 | 18.75 | 18.49 | 15779 |
| 1726608540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726522140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726262940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 400 |
| 1726176540 | 18.5 | 0.11 | 0.60 | 18.33 | 18.5 | 18.33 | 657 |
| 1726090140 | 18.39 | -0.01 | -0.05 | 18.4 | 18.4 | 18.11 | 9600 |
| 1726003500 | 18.4 | 0.15 | 0.82 | 18.25 | 18.76 | 18.25 | 5298 |
| 1725917160 | 18.25 | 0.23 | 1.28 | 18.02 | 18.26 | 18.02 | 300 |
| 1725658020 | 18.02 | 0.27 | 1.52 | 17.75 | 18.79 | 17.75 | 45100 |
| 1725571440 | 17.75 | -0.03 | -0.17 | 17.66 | 17.75 | 17.66 | 10031 |
| 1725484800 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1725398400 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1725052800 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1724966400 | 17.78 | -0.07 | -0.39 | 17.58 | 17.8 | 17.58 | 2795 |
| 1724880480 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1724794080 | 17.85 | -0.12 | -0.67 | 16.92 | 17.98 | 16.92 | 10173 |
| 1724707680 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1724448480 | 17.97 | 0.5 | 2.86 | 17.28 | 17.97 | 17.27 | 6387 |
| 1724362140 | 17.47 | 0.12 | 0.69 | 17.22 | 17.47 | 17.22 | 1000 |
| 1724275380 | 17.35 | 0 | 0.00 | 17.16 | 17.35 | 17.16 | 1028 |
| 1724188800 | 17.35 | 0.04 | 0.23 | 17.193 | 17.49 | 17.193 | 535 |
| 1724102880 | 17.31 | 0.19 | 1.11 | 17.39 | 17.5 | 17.31 | 900 |
| 1723843740 | 17.12 | -0.03 | -0.17 | 17.0701 | 17.2 | 17.07 | 1532 |
| 1723756860 | 17.15 | 0.26 | 1.54 | 16.81 | 17.15 | 16.81 | 1560 |
| 1723670760 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1723584360 | 16.89 | -0.01 | -0.06 | 16.81 | 16.89 | 16.81 | 718 |
| 1723497600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1723238400 | 16.9 | 0.03 | 0.18 | 16.8 | 17.04 | 16.75 | 3975 |
| 1723152000 | 16.87 | -0.23 | -1.35 | 17 | 17.05 | 16.87 | 9285 |
| 1723065720 | 17.1 | -0.26 | -1.50 | 17.31 | 17.58 | 17.1 | 8295 |
| 1722979800 | 17.36 | -0.21 | -1.20 | 17.31 | 17.58 | 17.29 | 8800 |
| 1722893340 | 17.57 | -0.01 | -0.06 | 17.31 | 17.58 | 17.31 | 2550 |
| 1722634140 | 17.58 | 0 | 0.00 | 17.32 | 17.59 | 17.31 | 4000 |
| 1722547740 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 0 |
| 1722461340 | 17.58 | -0.02 | -0.11 | 17.31 | 17.59 | 17.25 | 117604 |
| 1722374580 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1722288180 | 17.6 | 0.1 | 0.57 | 17.45 | 17.87 | 17.13 | 1176 |
| 1722029100 | 17.5 | 0.25 | 1.45 | 17.8 | 17.87 | 17.5 | 5209 |
| 1721942400 | 17.25 | 0.25 | 1.47 | 17.1 | 17.25 | 17.1 | 56949 |
| 1721856540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1721770140 | 17 | 0.15 | 0.89 | 16.62 | 17 | 16.61 | 4371 |
| 1721683740 | 16.85 | -0.05 | -0.30 | 16.8 | 16.85 | 16.8 | 12200 |
| 1721424360 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1721337960 | 16.9 | 0.35 | 2.11 | 16.721 | 16.9 | 16.721 | 500 |
| 1721251320 | 16.55 | 0.1 | 0.61 | 16.45 | 16.649999 | 16.45 | 33583 |
| 1721164920 | 16.45 | 0.05 | 0.30 | 16.45 | 16.45 | 16.45 | 1500 |
| 1721078940 | 16.399999 | -0.05 | -0.30 | 16.45 | 16.5 | 16.16 | 13312 |
| 1720819200 | 16.45 | -0.05 | -0.30 | 16.399999 | 16.45 | 16.398299 | 1600 |
| 1720733280 | 16.5 | 0.1 | 0.61 | 16.45 | 16.5 | 16.25 | 1110 |
| 1720646940 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720560540 | 16.399999 | -0.1 | -0.61 | 16.17 | 16.48 | 16.16 | 1033 |
| 1720473840 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1720214640 | 16.5 | 0 | 0.00 | 16.25 | 16.5 | 16.149999 | 6668 |
| 1720041000 | 16.5 | -0.1 | -0.60 | 16.3 | 16.5 | 16.3 | 460 |
| 1719955620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719869220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
