Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 8.40 | 0.60 | 7.69% | 7.75 | 8.40 | 7.75 | 2,375,920 |
| Jun 24 2024 | 7.80 | -0.70 | -8.24% | 8.625 | 8.625 | 7.75 | 2,533,448 |
| Jun 21 2024 | 8.50 | -0.75 | -8.11% | 9.25 | 9.25 | 8.25 | 5,630,340 |
| Jun 20 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.45 | 9.00 | 1,140,953 |
| Jun 19 2024 | 9.25 | 0.00 | 0.00% | 9.45 | 9.45 | 9.25 | 782,728 |
| Jun 18 2024 | 9.25 | -0.25 | -2.63% | 9.45 | 9.45 | 9.25 | 1,381,709 |
| Jun 17 2024 | 9.50 | -0.39 | -3.94% | 9.70 | 9.925 | 9.40 | 1,566,038 |
| Jun 14 2024 | 9.89 | 0.07 | 0.71% | 9.75 | 9.89 | 9.70 | 1,200,085 |
| Jun 13 2024 | 9.82 | -0.28 | -2.77% | 10.00 | 10.00 | 9.75 | 2,387,202 |
| Jun 12 2024 | 10.10 | 0.60 | 6.32% | 9.75 | 10.10 | 9.75 | 1,770,349 |
| Jun 11 2024 | 9.50 | -0.50 | -5.00% | 10.00 | 10.245 | 9.50 | 2,140,231 |
| Jun 10 2024 | 10.00 | -0.70 | -6.54% | 11.00 | 11.00 | 9.50 | 4,006,575 |
| Jun 07 2024 | 10.70 | 0.54 | 5.31% | 10.50 | 11.25 | 10.50 | 4,222,261 |
| Jun 06 2024 | 10.16 | 0.16 | 1.60% | 10.25 | 10.50 | 10.00 | 1,733,806 |
| Jun 05 2024 | 10.00 | -0.50 | -4.76% | 9.50 | 10.25 | 9.45 | 4,944,697 |
| Jun 04 2024 | 10.50 | 0.00 | 0.00% | 10.75 | 10.75 | 10.25 | 2,828,247 |
| Jun 03 2024 | 10.50 | -0.10 | -0.94% | 11.00 | 11.00 | 10.50 | 1,697,282 |
| May 31 2024 | 10.60 | -0.40 | -3.64% | 11.00 | 11.00 | 10.60 | 890,238 |
| May 30 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.75 | 576,203 |
| May 29 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 803,032 |
| May 28 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.25 | 10.75 | 1,320,773 |
| May 24 2024 | 11.00 | 0.00 | 0.00% | 11.50 | 11.50 | 10.50 | 2,370,049 |
| May 23 2024 | 11.00 | -0.74 | -6.30% | 11.50 | 11.50 | 11.00 | 1,180,398 |
| May 22 2024 | 11.74 | -0.26 | -2.17% | 12.50 | 12.50 | 11.74 | 1,562,674 |
| May 21 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.75 | 11.50 | 5,439,060 |
| May 20 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 2,239,053 |
| May 17 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.00 | 967,154 |
| May 16 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 3,098,521 |
| May 15 2024 | 11.50 | 0.20 | 1.77% | 11.00 | 11.50 | 11.00 | 2,199,658 |
| May 14 2024 | 11.30 | 0.10 | 0.89% | 11.50 | 11.50 | 11.25 | 1,148,082 |
| May 13 2024 | 11.20 | -0.30 | -2.61% | 10.75 | 11.50 | 10.50 | 2,364,749 |
| May 10 2024 | 11.50 | 0.75 | 6.98% | 10.75 | 11.50 | 10.25 | 3,817,552 |
| May 09 2024 | 10.75 | -0.25 | -2.27% | 10.50 | 11.00 | 10.50 | 1,468,107 |
| May 08 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.50 | 1,082,775 |
| May 07 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 1,338,420 |
| May 03 2024 | 11.25 | 0.25 | 2.27% | 10.75 | 11.25 | 10.50 | 1,304,087 |
| May 02 2024 | 11.00 | 0.20 | 1.85% | 10.75 | 11.00 | 10.75 | 1,389,464 |
| May 01 2024 | 10.80 | -0.80 | -6.90% | 11.25 | 11.25 | 10.50 | 2,153,164 |
| Apr 30 2024 | 11.60 | -0.40 | -3.33% | 12.00 | 12.00 | 11.60 | 1,036,996 |
| Apr 29 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.25 | 11.75 | 2,470,007 |
| Apr 26 2024 | 12.00 | 0.80 | 7.14% | 11.50 | 12.25 | 11.50 | 1,219,270 |
| Apr 25 2024 | 11.20 | -1.00 | -8.20% | 12.25 | 12.25 | 11.20 | 2,021,993 |
| Apr 24 2024 | 12.20 | 0.20 | 1.67% | 12.00 | 12.25 | 12.00 | 1,241,662 |
| Apr 23 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.25 | 11.50 | 1,361,594 |
| Apr 22 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.25 | 11.50 | 1,362,451 |
| Apr 19 2024 | 12.00 | 0.00 | 0.00% | 11.50 | 12.25 | 11.50 | 2,048,924 |
| Apr 18 2024 | 12.00 | 1.00 | 9.09% | 11.25 | 12.00 | 10.75 | 1,748,759 |
| Apr 17 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.50 | 11.00 | 1,402,106 |
| Apr 16 2024 | 11.00 | -0.50 | -4.35% | 11.25 | 11.25 | 10.75 | 2,810,539 |
| Apr 15 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 12.00 | 11.25 | 2,857,813 |
| Apr 12 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.01 | 11.75 | 1,816,620 |
| Apr 11 2024 | 12.00 | 0.10 | 0.84% | 12.00 | 12.50 | 12.00 | 1,770,322 |
| Apr 10 2024 | 11.90 | -0.34 | -2.78% | 12.25 | 12.25 | 11.90 | 1,493,751 |
| Apr 09 2024 | 12.24 | -0.26 | -2.08% | 13.00 | 13.00 | 12.24 | 3,412,046 |
| Apr 08 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 13.50 | 12.25 | 5,088,605 |
| Apr 05 2024 | 12.25 | -0.50 | -3.92% | 12.50 | 12.50 | 12.00 | 1,864,252 |
| Apr 04 2024 | 12.75 | 0.05 | 0.39% | 12.50 | 12.75 | 12.50 | 1,613,911 |
| Apr 03 2024 | 12.70 | 0.45 | 3.67% | 12.25 | 12.75 | 12.20 | 3,245,227 |
| Apr 02 2024 | 12.25 | -1.45 | -10.58% | 12.75 | 12.75 | 12.25 | 4,014,189 |
| Mar 28 2024 | 13.70 | 2.00 | 17.09% | 12.25 | 13.75 | 11.75 | 7,229,059 |
