American Riviera Bancorp (ARBV)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 abr 2024 | 15.35 | 15.69 | 15.35 | 15.35 | 15.35 | 2,800 |
| 29 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 25 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 300 |
| 24 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 abr 2024 | 15.50 | 15.56 | 15.31 | 15.50 | 15.50 | 2,200 |
| 19 abr 2024 | 15.38 | 15.75 | 15.37 | 15.75 | 15.75 | 600 |
| 18 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 17 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 abr 2024 | 15.38 | 15.93 | 15.35 | 15.75 | 15.75 | 5,000 |
| 12 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 11 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 10 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 09 abr 2024 | 15.38 | 15.98 | 15.38 | 15.98 | 15.98 | 500 |
| 08 abr 2024 | 15.50 | 15.89 | 15.50 | 15.89 | 15.89 | 900 |
| 05 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 abr 2024 | 15.63 | 15.86 | 15.38 | 15.86 | 15.86 | 5,200 |
| 03 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 abr 2024 | 15.80 | 15.99 | 15.73 | 15.99 | 15.99 | 400 |
| 28 mar 2024 | 15.90 | 15.97 | 15.72 | 15.96 | 15.96 | 700 |
| 27 mar 2024 | 15.90 | 15.97 | 15.90 | 15.97 | 15.97 | 400 |
| 26 mar 2024 | 15.90 | 15.98 | 15.90 | 15.98 | 15.98 | 300 |
| 25 mar 2024 | 15.65 | 15.99 | 15.60 | 15.99 | 15.99 | 2,100 |
| 22 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 mar 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1,100 |
| 15 mar 2024 | 15.78 | 15.90 | 15.70 | 15.90 | 15.90 | 3,200 |
| 14 mar 2024 | 15.51 | 15.89 | 15.51 | 15.89 | 15.89 | 500 |
| 13 mar 2024 | 16.05 | 16.05 | 15.85 | 16.00 | 16.00 | 400 |
| 12 mar 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 2,000 |
| 11 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 08 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 07 mar 2024 | 15.90 | 15.90 | 15.50 | 15.85 | 15.85 | 2,100 |
| 06 mar 2024 | 15.80 | 16.15 | 15.51 | 15.93 | 15.93 | 10,500 |
| 05 mar 2024 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 2,600 |
| 04 mar 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 2,500 |
| 01 mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 29 feb 2024 | 15.78 | 16.29 | 15.78 | 16.29 | 16.29 | 2,200 |
| 28 feb 2024 | 15.80 | 16.05 | 15.78 | 16.05 | 16.05 | 1,900 |
| 27 feb 2024 | 15.80 | 16.09 | 15.80 | 16.09 | 16.09 | 600 |
| 26 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 100 |
| 23 feb 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 400 |
| 22 feb 2024 | 15.80 | 16.10 | 15.80 | 16.07 | 16.07 | 3,000 |
| 21 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 500 |
| 20 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| 16 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 feb 2024 | 15.95 | 16.14 | 15.91 | 16.10 | 16.10 | 2,600 |
| 14 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 feb 2024 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | 300 |
| 06 feb 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2,300 |
| 05 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 02 feb 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1,200 |
| 01 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 31 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 ene 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 600 |
| 29 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 25 ene 2024 | 16.31 | 16.31 | 16.25 | 16.25 | 16.25 | 1,000 |
| 24 ene 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 23 ene 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 22 ene 2024 | 16.25 | 16.37 | 16.25 | 16.37 | 16.37 | 600 |
| 19 ene 2024 | 16.02 | 16.49 | 15.79 | 16.49 | 16.49 | 5,500 |
| 18 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 500 |
| 17 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 16 ene 2024 | 15.72 | 16.99 | 15.72 | 16.99 | 16.99 | 5,200 |
| 12 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 ene 2024 | 15.65 | 17.00 | 15.65 | 17.00 | 17.00 | 1,300 |
| 08 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 03 ene 2024 | 15.90 | 16.85 | 15.80 | 16.85 | 16.85 | 7,500 |
| 02 ene 2024 | 16.25 | 16.90 | 15.85 | 16.90 | 16.90 | 500 |
| 29 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,500 |
| 27 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 21 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7,100 |
| 19 dic 2023 | 15.85 | 16.75 | 15.85 | 16.50 | 16.50 | 2,000 |
| 18 dic 2023 | 16.65 | 16.75 | 16.65 | 16.65 | 16.65 | 500 |
| 15 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 800 |
| 14 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 13 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 12 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 11 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 07 dic 2023 | 16.10 | 16.65 | 16.10 | 16.65 | 16.65 | 1,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.