Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.78 | 0.05 | 3.19% | 1.725 | 1.825 | 1.725 | 8,949,243 |
| May 09 2024 | 1.725 | -0.06 | -3.09% | 1.775 | 1.775 | 1.725 | 5,415,555 |
| May 08 2024 | 1.78 | -0.05 | -2.47% | 1.825 | 1.90 | 1.775 | 18,703,522 |
| May 07 2024 | 1.825 | 0.15 | 8.96% | 1.675 | 1.90 | 1.675 | 53,618,002 |
| May 03 2024 | 1.675 | 0.03 | 1.52% | 1.65 | 1.70 | 1.625 | 27,361,061 |
| May 02 2024 | 1.65 | -0.10 | -5.71% | 1.75 | 1.80 | 1.625 | 24,942,855 |
| May 01 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.775 | 1.75 | 4,098,635 |
| Apr 30 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.80 | 1.725 | 28,866,922 |
| Apr 29 2024 | 1.775 | 0.08 | 4.41% | 1.70 | 1.80 | 1.675 | 15,018,968 |
| Apr 26 2024 | 1.70 | 0.13 | 8.28% | 1.675 | 1.70 | 1.625 | 14,209,120 |
| Apr 25 2024 | 1.57 | -0.11 | -6.27% | 1.675 | 1.675 | 1.57 | 4,758,961 |
| Apr 24 2024 | 1.675 | -0.05 | -2.90% | 1.725 | 1.725 | 1.675 | 2,949,944 |
| Apr 23 2024 | 1.725 | 0.03 | 1.47% | 1.70 | 1.725 | 1.675 | 2,734,976 |
| Apr 22 2024 | 1.70 | -0.03 | -1.45% | 1.725 | 1.725 | 1.675 | 4,259,548 |
| Apr 19 2024 | 1.725 | 0.08 | 4.55% | 1.65 | 1.725 | 1.65 | 16,510,634 |
| Apr 18 2024 | 1.65 | -0.03 | -1.49% | 1.675 | 1.675 | 1.65 | 2,206,589 |
| Apr 17 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.625 | 8,928,725 |
| Apr 16 2024 | 1.675 | -0.05 | -2.90% | 1.725 | 1.725 | 1.675 | 7,806,277 |
| Apr 15 2024 | 1.725 | -0.05 | -2.82% | 1.775 | 1.775 | 1.725 | 5,888,903 |
| Apr 12 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.80 | 1.775 | 2,640,658 |
| Apr 11 2024 | 1.775 | -0.03 | -1.39% | 1.80 | 1.80 | 1.775 | 7,564,206 |
| Apr 10 2024 | 1.80 | -0.03 | -1.37% | 1.825 | 1.825 | 1.80 | 5,098,372 |
| Apr 09 2024 | 1.825 | -0.03 | -1.35% | 1.85 | 1.85 | 1.825 | 8,076,854 |
| Apr 08 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.90 | 1.80 | 37,855,747 |
| Apr 05 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.775 | 6,144,639 |
| Apr 04 2024 | 1.80 | -0.03 | -1.37% | 1.825 | 1.825 | 1.80 | 5,509,463 |
| Apr 03 2024 | 1.825 | 0.15 | 8.96% | 1.70 | 1.825 | 1.70 | 13,546,290 |
| Apr 02 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.70 | 1.675 | 12,020,569 |
| Mar 28 2024 | 1.675 | -0.05 | -2.90% | 1.725 | 1.725 | 1.675 | 7,161,799 |
| Mar 27 2024 | 1.725 | -0.05 | -2.82% | 1.775 | 1.775 | 1.725 | 26,680,742 |
| Mar 26 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.80 | 1.775 | 20,541,818 |
| Mar 25 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 38,214,071 |
| Mar 22 2024 | 1.775 | 0.02 | 1.43% | 1.75 | 1.775 | 1.75 | 14,804,416 |
| Mar 21 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.775 | 1.725 | 11,152,603 |
| Mar 20 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 4,171,713 |
| Mar 19 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.80 | 1.725 | 19,098,099 |
| Mar 18 2024 | 1.775 | -0.08 | -4.05% | 1.85 | 1.85 | 1.75 | 8,929,294 |
| Mar 15 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.90 | 1.80 | 12,961,488 |
| Mar 14 2024 | 1.80 | 0.08 | 4.35% | 1.725 | 1.85 | 1.725 | 10,105,531 |
| Mar 13 2024 | 1.725 | -0.05 | -2.82% | 1.775 | 1.775 | 1.725 | 11,027,181 |
| Mar 12 2024 | 1.775 | -0.13 | -6.58% | 1.80 | 1.825 | 1.775 | 46,631,340 |
| Mar 11 2024 | 1.90 | 0.00 | 0.00% | 1.925 | 1.975 | 1.875 | 11,828,631 |
| Mar 08 2024 | 1.90 | 0.06 | 3.26% | 1.85 | 1.925 | 1.85 | 31,734,180 |
| Mar 07 2024 | 1.84 | -0.14 | -6.84% | 1.975 | 1.975 | 1.825 | 33,620,797 |
| Mar 06 2024 | 1.975 | -0.08 | -3.66% | 2.05 | 2.05 | 1.925 | 6,343,615 |
| Mar 05 2024 | 2.05 | -0.03 | -1.20% | 2.075 | 2.15 | 2.025 | 8,856,060 |
| Mar 04 2024 | 2.075 | -0.03 | -1.19% | 2.10 | 2.20 | 2.075 | 3,762,767 |
| Mar 01 2024 | 2.10 | -0.13 | -5.62% | 2.225 | 2.225 | 2.05 | 23,229,263 |
| Feb 29 2024 | 2.225 | -0.05 | -2.20% | 2.275 | 2.30 | 2.225 | 4,076,402 |
| Feb 28 2024 | 2.275 | -0.03 | -1.09% | 2.30 | 2.30 | 2.275 | 1,907,015 |
| Feb 27 2024 | 2.30 | -0.03 | -1.08% | 2.325 | 2.325 | 2.275 | 3,219,848 |
| Feb 26 2024 | 2.325 | 0.03 | 1.09% | 2.275 | 2.425 | 2.275 | 8,143,660 |
| Feb 23 2024 | 2.30 | 0.02 | 1.10% | 2.275 | 2.30 | 2.275 | 3,064,735 |
| Feb 22 2024 | 2.275 | -0.05 | -2.15% | 2.325 | 2.325 | 2.25 | 2,022,085 |
| Feb 21 2024 | 2.325 | -0.05 | -2.11% | 2.375 | 2.375 | 2.325 | 2,224,631 |
| Feb 20 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 2,412,137 |
| Feb 19 2024 | 2.375 | 0.02 | 1.06% | 2.35 | 2.50 | 2.35 | 7,105,071 |
| Feb 16 2024 | 2.35 | 0.05 | 2.17% | 2.30 | 2.375 | 2.275 | 9,474,643 |
| Feb 15 2024 | 2.30 | -0.03 | -1.08% | 2.325 | 2.325 | 2.275 | 2,587,645 |
| Feb 14 2024 | 2.325 | 0.00 | 0.00% | 2.325 | 2.325 | 2.325 | 1,578,929 |
| Feb 13 2024 | 2.325 | 0.00 | 0.00% | 2.325 | 2.375 | 2.325 | 3,262,874 |
| Feb 12 2024 | 2.325 | 0.05 | 2.20% | 2.25 | 2.325 | 2.25 | 1,894,984 |
