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 | 0.4 | 2.46913580247 | 16.2 | 16.6 | 16.1512 | 1834 | 16.52367799 | CS |
| 4 | -0.0501 | -0.300899093699 | 16.6501 | 16.99 | 16.1512 | 3046 | 16.58880864 | CS |
| 12 | 0.7 | 4.40251572327 | 15.9 | 16.99 | 15.25 | 3465 | 16.01383891 | CS |
| 26 | 0.1 | 0.606060606061 | 16.5 | 17 | 15.25 | 2820 | 16.13569292 | CS |
| 52 | 2.24 | 15.5988857939 | 14.36 | 17.14 | 14.36 | 2788 | 16.02723169 | CS |
| 156 | -0.89632543 | -5.12293529053 | 17.49632543 | 19.33230348 | 13.51 | 3964 | 17.30702414 | CS |
| 260 | 0.01257459 | 0.0758079671148 | 16.58742541 | 19.33230348 | 10.17968025 | 4093 | 15.80161366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 16.6 | 0 | 0.00 | 16.302499 | 16.6 | 16.1512 | 701 |
| 1718659500 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718400300 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 602 |
| 1718314140 | 16.5 | 0 | 0.00 | 16.2 | 16.5 | 16.2 | 4200 |
| 1718227680 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1718141280 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1718054880 | 16.5 | -0.1 | -0.60 | 16.25 | 16.5 | 16.25 | 4200 |
| 1717795800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1717709400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 55 |
| 1717622760 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1717536360 | 16.6 | 0.1 | 0.61 | 16.25 | 16.6 | 16.25 | 5600 |
| 1717450140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1717190940 | 16.5 | 0 | 0.00 | 16.35 | 16.68 | 16.25 | 3170 |
| 1717104540 | 16.5 | -0.25 | -1.49 | 16.5 | 16.68 | 16.5 | 5860 |
| 1717018140 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1716931740 | 16.75 | 0 | 0.00 | 16.51 | 16.75 | 16.26 | 2100 |
| 1716585840 | 16.75 | 0 | 0.00 | 16.712499 | 16.99 | 16.649999 | 6320 |
| 1716499740 | 16.75 | 0 | 0.00 | 16.650099 | 16.85 | 16.650099 | 700 |
| 1716412800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 200 |
| 1716326940 | 16.75 | 0.5 | 3.08 | 16.48 | 16.98 | 16.48 | 3743 |
| 1716240180 | 16.25 | 0.3 | 1.88 | 16.239999 | 16.25 | 16.239999 | 511 |
| 1715981340 | 15.95 | 0.05 | 0.31 | 15.75 | 16 | 15.75 | 5710 |
| 1715894940 | 15.9 | 0 | 0.00 | 15.8 | 15.9 | 15.8 | 2660 |
| 1715808000 | 15.9 | 0.4 | 2.58 | 15.25 | 16 | 15.25 | 5910 |
| 1715722140 | 15.5 | -0.05 | -0.32 | 15.26 | 15.5 | 15.25 | 1481 |
| 1715635200 | 15.55 | 0 | 0.00 | 15.35 | 15.55 | 15.35 | 31200 |
| 1715376540 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1715290140 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1715203740 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1715117340 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1715030940 | 15.55 | 0.2 | 1.30 | 15.2501 | 15.55 | 15.2501 | 350 |
| 1714771800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1714685400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1714599000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1714512600 | 15.35 | -0.35 | -2.23 | 15.35 | 15.69 | 15.35 | 2800 |
| 1714425900 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1714166700 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1714080300 | 15.7 | 0.2 | 1.29 | 15.7 | 15.7 | 15.7 | 320 |
| 1713994140 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1713907740 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1713821340 | 15.5 | -0.25 | -1.59 | 15.5 | 15.56 | 15.3101 | 2212 |
| 1713561900 | 15.75 | 0 | 0.00 | 15.38 | 15.75 | 15.37 | 594 |
| 1713475200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1713388800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1713302400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1713216000 | 15.75 | -0.23 | -1.44 | 15.38 | 15.93 | 15.3501 | 5035 |
| 1712957340 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1712870940 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1712784540 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1712698140 | 15.98 | 0.09 | 0.57 | 15.38 | 15.98 | 15.38 | 510 |
| 1712611200 | 15.89 | 0.03 | 0.19 | 15.5 | 15.89 | 15.5 | 900 |
| 1712352180 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1712265780 | 15.86 | -0.13 | -0.81 | 15.63 | 15.86 | 15.38 | 5191 |
| 1712179740 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1712093340 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1712006940 | 15.99 | 0.03 | 0.17 | 15.8 | 15.99 | 15.73 | 400 |
| 1711660800 | 15.9625 | -0.01 | -0.05 | 15.9 | 15.97 | 15.72 | 710 |
| 1711574580 | 15.97 | -0.01 | -0.06 | 15.9 | 15.97 | 15.9 | 400 |
| 1711488540 | 15.98 | -0.01 | -0.06 | 15.9 | 15.98 | 15.9 | 334 |
| 1711401600 | 15.99 | -0.01 | -0.06 | 15.65 | 15.99 | 15.6 | 2129 |
| 1711114200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1711027800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1710941400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
