Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.83 | -0.01 | -0.26% | 3.83 | 3.85 | 3.79 | 456,576 |
| May 20 2024 | 3.84 | -0.03 | -0.78% | 3.87 | 3.87 | 3.80 | 214,445 |
| May 17 2024 | 3.87 | -0.03 | -0.77% | 3.85 | 3.88 | 3.83 | 363,090 |
| May 16 2024 | 3.90 | 0.11 | 2.90% | 3.85 | 3.92 | 3.815 | 477,344 |
| May 15 2024 | 3.79 | 0.05 | 1.34% | 3.77 | 3.80 | 3.75 | 206,855 |
| May 14 2024 | 3.74 | 0.02 | 0.54% | 3.73 | 3.77 | 3.72 | 494,720 |
| May 13 2024 | 3.72 | -0.03 | -0.80% | 3.76 | 3.76 | 3.70 | 703,140 |
| May 10 2024 | 3.75 | 0.00 | 0.00% | 3.77 | 3.79 | 3.73 | 254,748 |
| May 09 2024 | 3.75 | -0.05 | -1.19% | 3.82 | 3.83 | 3.73 | 403,981 |
| May 08 2024 | 3.795 | 0.05 | 1.47% | 3.75 | 3.81 | 3.74 | 691,592 |
| May 07 2024 | 3.74 | 0.03 | 0.81% | 3.76 | 3.77 | 3.71 | 1,098,695 |
| May 06 2024 | 3.71 | -0.03 | -0.80% | 3.76 | 3.76 | 3.70 | 436,809 |
| May 03 2024 | 3.74 | 0.06 | 1.63% | 3.65 | 3.76 | 3.65 | 1,556,171 |
| May 02 2024 | 3.68 | 0.01 | 0.27% | 3.69 | 3.715 | 3.66 | 566,997 |
| May 01 2024 | 3.67 | -0.02 | -0.54% | 3.65 | 3.67 | 3.62 | 460,488 |
| Apr 30 2024 | 3.69 | 0.06 | 1.65% | 3.63 | 3.70 | 3.63 | 558,564 |
| Apr 29 2024 | 3.63 | 0.11 | 3.13% | 3.59 | 3.65 | 3.57 | 562,422 |
| Apr 26 2024 | 3.52 | -0.11 | -3.03% | 3.60 | 3.64 | 3.51 | 377,952 |
| Apr 24 2024 | 3.63 | 0.01 | 0.28% | 3.66 | 3.68 | 3.60 | 393,463 |
| Apr 23 2024 | 3.62 | -0.04 | -1.09% | 3.67 | 3.70 | 3.62 | 479,693 |
| Apr 22 2024 | 3.66 | 0.12 | 3.39% | 3.58 | 3.66 | 3.57 | 428,237 |
| Apr 19 2024 | 3.54 | -0.04 | -1.12% | 3.57 | 3.59 | 3.495 | 395,639 |
| Apr 18 2024 | 3.58 | -0.03 | -0.83% | 3.59 | 3.63 | 3.58 | 508,236 |
| Apr 17 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.65 | 3.58 | 490,524 |
| Apr 16 2024 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 3.54 | 437,596 |
| Apr 15 2024 | 3.61 | -0.06 | -1.63% | 3.64 | 3.67 | 3.57 | 424,274 |
| Apr 12 2024 | 3.67 | 0.00 | 0.00% | 3.64 | 3.69 | 3.63 | 354,445 |
| Apr 11 2024 | 3.67 | -0.08 | -2.13% | 3.62 | 3.70 | 3.57 | 576,228 |
| Apr 10 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.79 | 3.745 | 269,698 |
| Apr 09 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.79 | 3.70 | 307,812 |
| Apr 08 2024 | 3.75 | -0.03 | -0.79% | 3.78 | 3.815 | 3.735 | 532,195 |
| Apr 05 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.82 | 3.76 | 318,712 |
| Apr 04 2024 | 3.78 | 0.03 | 0.80% | 3.79 | 3.82 | 3.75 | 679,809 |
| Apr 03 2024 | 3.75 | -0.22 | -5.54% | 3.91 | 3.94 | 3.75 | 589,666 |
| Apr 02 2024 | 3.97 | -0.01 | -0.25% | 3.90 | 3.98 | 3.88 | 669,716 |
| Mar 28 2024 | 3.98 | 0.15 | 3.92% | 3.91 | 3.98 | 3.88 | 939,304 |
| Mar 27 2024 | 3.83 | -0.08 | -2.05% | 3.88 | 3.89 | 3.775 | 875,351 |
| Mar 26 2024 | 3.91 | 0.00 | 0.00% | 3.86 | 3.94 | 3.86 | 1,391,045 |
| Mar 25 2024 | 3.91 | 0.03 | 0.77% | 3.89 | 3.95 | 3.85 | 1,240,038 |
| Mar 22 2024 | 3.88 | 0.11 | 2.92% | 3.78 | 3.90 | 3.77 | 881,528 |
| Mar 21 2024 | 3.77 | 0.06 | 1.62% | 3.77 | 3.79 | 3.74 | 1,185,821 |
| Mar 20 2024 | 3.71 | 0.02 | 0.68% | 3.72 | 3.72 | 3.67 | 709,623 |
| Mar 19 2024 | 3.685 | 0.07 | 1.80% | 3.64 | 3.72 | 3.63 | 666,037 |
| Mar 18 2024 | 3.62 | 0.00 | 0.00% | 3.56 | 3.62 | 3.53 | 1,150,924 |
| Mar 15 2024 | 3.62 | 0.12 | 3.28% | 3.49 | 3.66 | 3.49 | 2,791,525 |
| Mar 14 2024 | 3.505 | 0.02 | 0.72% | 3.48 | 3.51 | 3.45 | 902,292 |
| Mar 13 2024 | 3.48 | 0.01 | 0.29% | 3.53 | 3.54 | 3.47 | 771,248 |
| Mar 12 2024 | 3.47 | 0.01 | 0.29% | 3.47 | 3.50 | 3.45 | 618,162 |
| Mar 11 2024 | 3.46 | -0.03 | -0.86% | 3.47 | 3.49 | 3.44 | 367,857 |
| Mar 08 2024 | 3.49 | 0.01 | 0.14% | 3.54 | 3.54 | 3.47 | 706,707 |
| Mar 07 2024 | 3.485 | -0.01 | -0.14% | 3.54 | 3.555 | 3.46 | 608,703 |
| Mar 06 2024 | 3.49 | 0.04 | 1.01% | 3.47 | 3.51 | 3.43 | 763,941 |
| Mar 05 2024 | 3.455 | 0.00 | 0.14% | 3.50 | 3.50 | 3.41 | 494,802 |
| Mar 04 2024 | 3.45 | 0.07 | 2.07% | 3.44 | 3.495 | 3.42 | 275,199 |
| Mar 01 2024 | 3.38 | -0.02 | -0.59% | 3.42 | 3.42 | 3.35 | 472,244 |
| Feb 29 2024 | 3.40 | 0.05 | 1.49% | 3.39 | 3.43 | 3.35 | 960,721 |
| Feb 28 2024 | 3.35 | 0.03 | 0.90% | 3.35 | 3.37 | 3.31 | 402,488 |
| Feb 27 2024 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 3.29 | 503,964 |
| Feb 26 2024 | 3.33 | -0.05 | -1.48% | 3.41 | 3.41 | 3.30 | 257,216 |
| Feb 23 2024 | 3.38 | 0.00 | 0.00% | 3.35 | 3.42 | 3.35 | 457,091 |
| Feb 22 2024 | 3.38 | 0.02 | 0.60% | 3.35 | 3.39 | 3.33 | 401,591 |
