American Riviera Bancorp (OP:ARBV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 23.73 | 24.31 | 23.71 | 24.31 | 7,015 | +0.60(+2.53%) |
| Jan 14, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 503 | +0.00(+0.00%) |
| Jan 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 143 | +0.41(+1.76%) |
| Jan 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 419 | -0.41(-1.73%) |
| Jan 08, 2026 | 23.71 | 41 | -0.01(-0.04%) | |||
| Jan 06, 2026 | 23.72 | 0 | +0.24(+1.02%) | |||
| Jan 05, 2026 | 23.89 | 23.95 | 23.31 | 23.48 | 5,220 | -0.42(-1.76%) |
| Dec 30, 2025 | 23.90 | 0 | -0.04(-0.17%) | |||
| Dec 29, 2025 | 23.50 | 23.94 | 23.50 | 23.94 | 1,498 | +0.02(+0.08%) |
| Dec 26, 2025 | 23.55 | 23.92 | 22.85 | 23.92 | 4,825 | -0.02(-0.08%) |
| Dec 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 500 | +0.04(+0.16%) |
| Dec 19, 2025 | 23.90 | 0 | +0.00(+0.00%) | |||
| Dec 17, 2025 | 23.90 | 24 | +0.40(+1.70%) | |||
| Dec 11, 2025 | 23.50 | 45 | +0.02(+0.09%) | |||
| Dec 10, 2025 | 23.48 | 23.48 | 23.35 | 23.48 | 441 | +0.00(+0.00%) |
| Dec 09, 2025 | 23.38 | 23.48 | 23.35 | 23.48 | 2,412 | -0.01(-0.03%) |
| Dec 05, 2025 | 23.49 | 97 | +0.89(+3.93%) | |||
| Dec 04, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 370 | +0.03(+0.13%) |
| Dec 03, 2025 | 22.49 | 22.57 | 22.41 | 22.57 | 1,010 | +0.08(+0.36%) |
| Dec 02, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 797 | +0.03(+0.13%) |
| Nov 26, 2025 | 22.46 | 0 | -0.03(-0.13%) | |||
| Nov 25, 2025 | 22.10 | 22.49 | 22.09 | 22.49 | 2,866 | +0.47(+2.13%) |
| Nov 24, 2025 | 22.10 | 22.33 | 22.02 | 22.02 | 4,100 | -0.15(-0.68%) |
| Nov 21, 2025 | 22.17 | 22.33 | 22.07 | 22.17 | 5,251 | +0.07(+0.32%) |
| Nov 20, 2025 | 22.06 | 22.10 | 22.05 | 22.10 | 1,695 | +0.01(+0.05%) |
| Nov 19, 2025 | 22.05 | 22.15 | 22.05 | 22.09 | 3,468 | -0.08(-0.36%) |
| Nov 18, 2025 | 21.90 | 22.18 | 21.90 | 22.17 | 18,455 | -0.02(-0.09%) |
| Nov 14, 2025 | 22.19 | 66 | +0.19(+0.86%) | |||
| Nov 13, 2025 | 22.05 | 22.50 | 22.00 | 22.00 | 3,295 | +0.00(+0.00%) |
| Nov 12, 2025 | 21.75 | 22.37 | 21.75 | 22.00 | 4,450 | +0.02(+0.09%) |
| Nov 11, 2025 | 21.85 | 22.00 | 21.85 | 21.98 | 4,870 | -0.02(-0.09%) |
| Nov 07, 2025 | 22.00 | 0 | +0.00(+0.00%) | |||
| Nov 04, 2025 | 22.00 | 292 | +0.20(+0.92%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.