Dark

ARCL
ARC Group Acquisition I Corp Class A
stock NASDAQ

At Close

Sep 28, 2026 3:20:09 PM EDT

9.99USD0.000%(0.00)918

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	10.0200	10.0200	10.0200	10.0200	+0.300%	234	0.000%
2026-09-28	9.9900	9.9900	9.9900	9.9900	0.000%	1	+0.300%
2026-09-23	9.9900	9.9900	9.9900	9.9900	0.000%	199,992	+0.300%
2026-09-17	9.9900	9.9900	9.9900	9.9900	-0.100%	824	+0.300%
2026-09-16	10.0000	10.0100	9.9700	10.0000	0.000%	107,035	+0.200%
2026-09-15	10.0050	10.0100	9.9900	10.0000	-0.100%	187,134	+0.200%
2026-09-14	10.0100	10.0200	10.0100	10.0100	-0.150%	2,567	+0.100%
2026-09-11	10.0250	10.0250	10.0250	10.0250	+0.150%	2,411	-0.050%
2026-09-04	9.9700	10.0100	9.9700	10.0100	+0.100%	4,382	+0.100%
2026-09-03	9.9800	10.0000	9.9700	10.0000	+0.200%	60,394	+0.200%
2026-09-02	9.9600	9.9800	9.9500	9.9800	0.000%	952	+0.401%
2026-09-01	9.9501	9.9900	9.9501	9.9800	-0.150%	5,217	+0.401%
2026-08-31	9.9600	9.9950	9.9600	9.9950	+0.251%	5,165	+0.250%
2026-08-28	9.9700	9.9700	9.9700	9.9700	-0.011%	1,132	+0.502%
2026-08-27	9.9700	9.9950	9.9700	9.9711	+0.011%	774	+0.490%
2026-08-26	9.9700	9.9700	9.9700	9.9700	+0.100%	131	+0.502%
2026-08-25	9.9900	10.0100	9.9600	9.9600	-0.050%	8,415	+0.602%
2026-08-24	9.9900	9.9900	9.9650	9.9650	-0.200%	778	+0.552%
2026-08-20	9.9850	9.9850	9.9850	9.9850	+0.150%	156	+0.351%
2026-08-18	9.9600	9.9700	9.9600	9.9700	+0.100%	17,160	+0.502%
2026-08-17	9.9600	9.9600	9.9600	9.9600	0.000%	293	+0.602%
2026-08-13	9.9600	9.9600	9.9600	9.9600	+0.505%	100,323	+0.602%
2026-08-06	9.9100	9.9100	9.9100	9.9100	-0.402%	18,876	+1.110%
2026-07-31	9.9100	9.9500	9.9100	9.9500	0.000%	100,334	+0.704%
2026-07-30	9.9200	9.9500	9.9200	9.9500	+0.302%	2,137	+0.704%
2026-07-28	9.9200	9.9200	9.9200	9.9200	+0.202%	101,202	+1.008%
2026-07-24	9.9000	9.9000	9.9000	9.9000	0.000%	206	+1.212%
2026-07-22	9.9100	9.9100	9.9000	9.9000	0.000%	6,510	+1.212%
2026-07-21	9.9100	9.9100	9.9000	9.9000	0.000%	606	+1.212%
2026-07-20	9.9000	9.9100	9.9000	9.9000	0.000%	1,106	+1.212%
2026-07-16	9.9000	9.9000	9.9000	9.9000	0.000%	606	+1.212%
2026-07-15	9.9090	9.9100	9.9000	9.9000	-0.101%	58,306	+1.212%
2026-07-14	9.9100	9.9100	9.9100	9.9100	+0.101%	1,306	+1.110%
2026-07-10	9.9200	9.9200	9.9000	9.9000	0.000%	363	+1.212%
2026-07-09	9.9000	9.9000	9.9000	9.9000	+0.202%	50,007	+1.212%
2026-06-30	9.8900	9.8900	9.8800	9.8800	-0.202%	2,306	+1.417%
2026-06-29	9.9000	9.9000	9.9000	9.9000	0.000%	50,009	+1.212%
2026-06-25	9.9000	9.9050	9.9000	9.9000	0.000%	21,407	+1.212%
2026-06-23	9.9100	9.9250	9.8950	9.9000	-0.101%	92,419	+1.212%
2026-06-18	9.9000	9.9100	9.9000	9.9100	+0.304%	250,143	+1.110%
2026-06-17	9.8900	9.8900	9.8800	9.8800	-0.398%	784	+1.417%
2026-06-16	9.9100	9.9195	9.9100	9.9195	+0.197%	302	+1.013%
2026-06-15	9.9000	9.9000	9.9000	9.9000	+0.101%	2,004	+1.212%
2026-06-12	9.8900	9.8900	9.8800	9.8900	+0.203%	2,305	+1.314%
2026-06-10	9.8700	9.8800	9.8700	9.8700	-0.101%	206,757	+1.520%
2026-06-09	9.9000	9.9000	9.8500	9.8800	-0.101%	205,615	+1.417%
2026-06-08	9.9000	9.9000	9.8900	9.8900	0.000%	517	+1.314%
2026-06-05	9.9000	9.9000	9.8700	9.8900	-0.101%	759	+1.314%
2026-06-04	9.9200	9.9200	9.9000	9.9000	+0.202%	220	+1.212%
2026-06-03	9.8800	9.8900	9.8800	9.8800	0.000%	402,649	+1.417%
2026-06-02	9.8700	9.8900	9.8700	9.8800	+0.101%	595,072	+1.417%
2026-06-01	9.9600	9.9600	9.8500	9.8700	-0.904%	155,557	+1.520%
2026-05-29	9.8700	9.9700	9.8700	9.9600	-10.189%	112,805	+0.602%
2012-05-17	11.0800	11.1000	11.0700	11.0900	+0.090%	254,204	-9.648%
2012-05-16	11.1000	11.1000	11.0800	11.0800	0.000%	129,383	-9.567%
2012-05-15	11.0900	11.1000	11.0800	11.0800	-0.090%	123,055	-9.567%
2012-05-14	11.0900	11.1000	11.0700	11.0900	-0.090%	276,198	-9.648%
2012-05-11	11.0800	11.1000	11.0800	11.1000	0.000%	74,026	-9.730%
2012-05-10	11.1000	11.1000	11.0700	11.1000	+0.181%	169,695	-9.730%
2012-05-09	11.0700	11.0900	11.0600	11.0800	0.000%	1,155,075	-9.567%
2012-05-08	11.0700	11.0900	11.0600	11.0800	+0.090%	300,665	-9.567%
2012-05-07	11.0700	11.0750	11.0500	11.0700	+0.090%	465,997	-9.485%
2012-05-04	11.0700	11.0800	11.0600	11.0600	-0.090%	97,348	-9.403%
2012-05-03	11.0700	11.0900	11.0700	11.0700	-0.180%	85,129	-9.485%
2012-05-02	11.0600	11.0900	11.0600	11.0900	+0.181%	55,135	-9.648%
2012-05-01	11.0600	11.0900	11.0600	11.0700	0.000%	329,926	-9.485%
2012-04-30	11.0800	11.0900	11.0700	11.0700	-0.090%	104,497	-9.485%
2012-04-27	11.0900	11.0900	11.0700	11.0800	-0.090%	137,795	-9.567%
2012-04-26	11.0700	11.0900	11.0700	11.0900	+0.090%	41,635	-9.648%
2012-04-25	11.0700	11.0900	11.0600	11.0800	+0.090%	93,685	-9.567%
2012-04-24	11.0600	11.0700	11.0600	11.0700	+0.090%	140,016	-9.485%
2012-04-23	11.0700	11.0800	11.0600	11.0600	-0.181%	444,729	-9.403%
2012-04-20	11.0800	11.0800	11.0700	11.0800	+0.090%	153,225	-9.567%
2012-04-19	11.0700	11.0800	11.0700	11.0700	0.000%	55,382	-9.485%
2012-04-18	11.0700	11.0800	11.0700	11.0700	-0.090%	109,766	-9.485%
2012-04-17	11.0900	11.0900	11.0600	11.0800	+0.181%	132,613	-9.567%
2012-04-16	11.0600	11.0800	11.0500	11.0600	+0.090%	306,291	-9.403%
2012-04-13	11.0500	11.0600	11.0500	11.0500	-0.090%	200,213	-9.321%
2012-04-12	11.0400	11.0700	11.0400	11.0600	+0.090%	69,268	-9.403%
2012-04-11	11.0800	11.0900	11.0200	11.0500	-0.090%	379,797	-9.321%
2012-04-10	11.0700	11.0900	11.0600	11.0600	-0.090%	89,209	-9.403%
2012-04-09	11.0800	11.0900	11.0600	11.0700	-0.090%	232,326	-9.485%
2012-04-05	11.0800	11.1000	11.0800	11.0800	-0.090%	83,306	-9.567%
2012-04-04	11.0900	11.1000	11.0800	11.0900	0.000%	250,231	-9.648%
2012-04-03	11.1000	11.1100	11.0900	11.0900	-0.090%	462,479	-9.648%
2012-04-02	11.0900	11.1100	11.0900	11.1000	-0.180%	117,683	-9.730%
2012-03-30	11.1000	11.1200	11.0900	11.1200	+0.271%	692,227	-9.892%
2012-03-29	11.0800	11.1000	11.0800	11.0900	+0.090%	289,552	-9.648%
2012-03-28	11.0800	11.1000	11.0800	11.0800	0.000%	86,111	-9.567%
2012-03-27	11.0700	11.1100	11.0700	11.0800	0.000%	1,083,652	-9.567%
2012-03-26	11.0800	11.0800	11.0600	11.0800	0.000%	136,770	-9.567%
2012-03-23	11.0700	11.0800	11.0600	11.0800	+0.090%	35,407	-9.567%
2012-03-22	11.0500	11.0700	11.0500	11.0700	+0.090%	48,118	-9.485%
2012-03-21	11.0600	11.0700	11.0500	11.0600	+0.090%	112,013	-9.403%
2012-03-20	11.0500	11.0600	11.0500	11.0500	-0.090%	57,574	-9.321%
2012-03-19	11.0600	11.0800	11.0500	11.0600	+0.090%	97,482	-9.403%
2012-03-16	11.0800	11.0900	11.0500	11.0500	-0.226%	141,728	-9.321%
2012-03-15	11.0600	11.1000	11.0500	11.0750	+0.226%	86,195	-9.526%
2012-03-14	11.0500	11.0700	11.0400	11.0500	0.000%	243,668	-9.321%
2012-03-13	11.0500	11.0600	11.0300	11.0500	+0.181%	395,621	-9.321%
2012-03-12	11.0500	11.0500	11.0300	11.0300	-0.091%	219,236	-9.157%
2012-03-09	11.0600	11.0700	11.0300	11.0400	-0.090%	449,955	-9.239%
2012-03-08	11.0600	11.0700	11.0300	11.0500	0.000%	770,885	-9.321%
2012-03-07	11.0500	11.0500	11.0300	11.0500	+0.091%	955,426	-9.321%
2012-03-06	11.0300	11.0880	11.0300	11.0400	-0.451%	402,929	-9.239%
2012-03-05	11.0000	11.2100	10.9700	11.0900	+22.677%	5,666,394	-9.648%
2012-03-02	9.0500	9.1200	8.9600	9.0400	+0.333%	39,589	+10.841%
2012-03-01	9.1700	9.3200	9.0100	9.0100	-1.422%	14,033	+11.210%
2012-02-29	9.4900	9.5800	9.1000	9.1400	-3.586%	53,892	+9.628%
2012-02-28	9.4400	9.7000	9.3500	9.4800	+0.211%	12,950	+5.696%
2012-02-27	9.4600	9.6800	9.3300	9.4600	-0.735%	10,951	+5.920%
2012-02-24	9.6600	9.7100	9.5200	9.5300	-1.651%	5,827	+5.142%
2012-02-23	9.4200	9.6900	9.3400	9.6900	+2.976%	12,344	+3.406%
2012-02-22	9.5500	9.6800	9.3700	9.4100	-1.775%	13,097	+6.482%
2012-02-21	9.6000	9.8800	9.3310	9.5800	-0.104%	24,899	+4.593%
2012-02-17	10.0700	10.1500	9.4700	9.5900	-4.291%	49,387	+4.484%
2012-02-16	9.9200	10.2500	9.8630	10.0200	+0.805%	37,933	0.000%
2012-02-15	10.2200	10.2200	9.7900	9.9400	-2.069%	18,564	+0.805%
2012-02-14	9.8300	10.2400	9.8300	10.1500	-2.216%	7,214	-1.281%
2012-02-13	10.3700	10.4700	10.1700	10.3800	+1.466%	16,858	-3.468%
2012-02-10	10.4400	10.5300	10.2300	10.2300	-3.217%	7,448	-2.053%
2012-02-09	10.6200	10.6400	10.5600	10.5700	-0.937%	5,067	-5.203%
2012-02-08	10.6400	10.6720	10.4000	10.6700	0.000%	15,665	-6.092%
2012-02-07	10.7300	10.7300	10.6100	10.6700	-0.280%	18,643	-6.092%
2012-02-06	10.6100	10.7500	10.6000	10.7000	+0.943%	14,400	-6.355%
2012-02-03	10.6000	10.6000	10.5500	10.6000	+0.284%	37,288	-5.472%
2012-02-02	10.5500	10.6000	10.5400	10.5700	+0.190%	10,919	-5.203%
2012-02-01	10.5700	10.6000	10.4600	10.5500	+1.540%	40,804	-5.024%
2012-01-31	10.3100	10.4300	10.3000	10.3900	+0.776%	18,511	-3.561%
2012-01-30	10.2700	10.3600	10.2100	10.3100	-0.865%	16,464	-2.813%
2012-01-27	10.2400	10.4000	10.1600	10.4000	+0.971%	14,528	-3.654%
2012-01-26	10.1800	10.3000	10.0780	10.3000	+1.179%	14,437	-2.718%
2012-01-25	10.2100	10.2100	10.0614	10.1800	+0.098%	10,318	-1.572%
2012-01-24	9.9600	10.2100	9.9600	10.1700	+1.700%	22,844	-1.475%
2012-01-23	10.0200	10.0200	9.8700	10.0000	0.000%	54,860	+0.200%
2012-01-20	9.9600	10.0100	9.9110	10.0000	-0.100%	11,623	+0.200%
2012-01-19	9.9200	10.0100	9.9100	10.0100	+0.603%	17,425	+0.100%
2012-01-18	9.7400	10.2400	9.5900	9.9500	+1.738%	50,377	+0.704%
2012-01-17	9.8500	9.8500	9.6900	9.7800	-1.212%	21,035	+2.454%
2012-01-13	9.8400	9.9900	9.8400	9.9000	-1.099%	8,049	+1.212%
2012-01-12	9.9800	10.0100	9.8600	10.0100	0.000%	6,666	+0.100%
2012-01-11	9.9500	10.0100	9.9400	10.0100	+0.401%	7,039	+0.100%
2012-01-10	10.0100	10.0100	9.8200	9.9700	+0.809%	12,557	+0.502%
2012-01-09	9.8000	9.9700	9.8000	9.8900	+1.125%	14,875	+1.314%
2012-01-06	9.7900	9.9200	9.7300	9.7800	-0.711%	15,838	+2.454%
2012-01-05	9.5500	9.8600	9.4900	9.8500	+2.604%	9,103	+1.726%
2012-01-04	9.6400	9.7300	9.5700	9.6000	-1.336%	11,193	+4.375%
2012-01-03	9.8800	9.8800	9.4400	9.7300	+0.620%	26,042	+2.980%
2011-12-30	9.8200	9.8800	9.6700	9.6700	-2.026%	12,795	+3.619%
2011-12-29	10.0300	10.1900	9.7000	9.8700	-1.201%	30,779	+1.520%
2011-12-28	10.1600	10.2300	9.9400	9.9900	-1.673%	65,172	+0.300%
2011-12-27	10.2000	10.2500	10.0900	10.1600	-0.196%	24,631	-1.378%
2011-12-23	10.2500	10.2900	10.0800	10.1800	-0.391%	79,159	-1.572%
2011-12-22	10.2700	10.3790	10.0900	10.2200	+0.690%	34,545	-1.957%
2011-12-21	10.0600	10.2855	9.9300	10.1500	+0.099%	31,150	-1.281%
2011-12-20	9.9600	10.2000	9.8300	10.1400	+3.154%	49,974	-1.183%
2011-12-19	9.9400	10.0000	9.8100	9.8300	-0.102%	20,994	+1.933%
2011-12-16	10.0000	10.2300	9.3200	9.8400	-9.392%	183,698	+1.829%
2011-12-15	10.8100	10.9100	10.4800	10.8600	+2.164%	22,960	-7.735%
2011-12-14	10.0300	10.7900	9.8660	10.6300	+5.771%	25,413	-5.738%
2011-12-13	10.4900	10.4900	10.0000	10.0500	-3.179%	19,157	-0.299%
2011-12-12	10.1000	10.5800	10.0100	10.3800	+0.875%	19,184	-3.468%
2011-12-09	9.5400	10.3600	9.5400	10.2900	+9.236%	22,697	-2.624%
2011-12-08	10.3000	10.3000	9.3900	9.4200	-9.249%	24,006	+6.369%
2011-12-07	10.4100	10.4900	10.3100	10.3800	-1.143%	15,210	-3.468%
2011-12-06	10.3200	10.5200	10.2700	10.5000	0.000%	17,625	-4.571%
2011-12-05	10.6000	10.7100	10.3900	10.5000	+0.962%	21,663	-4.571%
2011-12-02	10.4200	10.5000	10.2310	10.4000	+1.761%	20,493	-3.654%
2011-12-01	10.3700	10.5100	10.2200	10.2200	-2.667%	26,065	-1.957%
2011-11-30	10.1500	10.5000	9.8000	10.5000	+8.808%	68,278	-4.571%
2011-11-29	10.0000	10.0000	9.6300	9.6500	-3.789%	9,085	+3.834%
2011-11-28	9.3000	10.1300	9.1300	10.0300	+11.321%	26,780	-0.100%
2011-11-25	9.2500	9.2500	8.9500	9.0100	-3.222%	12,953	+11.210%
2011-11-23	9.5200	9.5200	8.8800	9.3100	-3.021%	36,571	+7.626%
2011-11-22	9.7800	9.8900	9.6000	9.6000	-1.840%	8,307	+4.375%
2011-11-21	9.7900	9.9900	9.7300	9.7800	-2.200%	13,727	+2.454%
2011-11-18	9.8400	10.1000	9.6800	10.0000	+1.729%	13,275	+0.200%
2011-11-17	10.0800	10.2000	9.7800	9.8300	-2.383%	30,026	+1.933%
2011-11-16	10.1800	10.5000	10.0500	10.0700	-2.233%	14,635	-0.497%
2011-11-15	10.0700	10.3000	10.0000	10.3000	+1.879%	27,198	-2.718%
2011-11-14	10.3600	10.4500	9.9900	10.1100	-1.366%	28,918	-0.890%
2011-11-11	9.7500	10.2600	9.7500	10.2500	+3.327%	39,989	-2.244%
2011-11-10	9.8300	9.9800	9.6400	9.9200	+4.092%	24,090	+1.008%
2011-11-09	9.5600	9.9090	9.3600	9.5300	-3.640%	55,426	+5.142%
2011-11-08	9.8000	9.9800	9.5200	9.8900	+2.487%	29,790	+1.314%
2011-11-07	9.9300	9.9300	9.5500	9.6500	-2.918%	20,840	+3.834%
2011-11-04	9.9500	10.0000	9.7600	9.9400	-1.389%	16,512	+0.805%
2011-11-03	9.2500	10.0900	9.2500	10.0800	+6.554%	23,428	-0.595%
2011-11-02	9.7300	9.7300	9.2700	9.4600	-0.942%	32,478	+5.920%
2011-11-01	9.7900	10.2200	9.4000	9.5500	-6.281%	57,248	+4.921%
2011-10-31	10.2100	10.6300	9.7200	10.1900	-2.113%	66,502	-1.668%
2011-10-28	10.4100	10.7000	10.2000	10.4100	-0.857%	25,627	-3.746%
2011-10-27	9.8600	10.5400	9.6900	10.5000	+10.526%	78,957	-4.571%
2011-10-26	9.1400	9.5000	8.7700	9.5000	+5.791%	30,379	+5.474%
2011-10-25	9.1600	9.2000	8.9000	8.9800	-2.919%	24,970	+11.581%
2011-10-24	9.0900	9.2800	9.0900	9.2500	+2.550%	20,307	+8.324%
2011-10-21	9.0100	9.0700	8.8300	9.0200	+2.617%	36,611	+11.086%
2011-10-20	9.4400	9.4400	8.6600	8.7900	-6.787%	24,391	+13.993%
2011-10-19	9.8000	10.0200	9.4200	9.4300	-3.971%	27,096	+6.257%
2011-10-18	9.5700	9.9600	9.4300	9.8200	+3.696%	36,026	+2.037%
2011-10-17	9.9700	10.0100	9.4300	9.4700	-6.423%	33,531	+5.808%
2011-10-14	9.7400	10.1400	9.6000	10.1200	+4.870%	17,801	-0.988%
2011-10-13	9.6800	9.7000	9.4000	9.6500	-1.228%	28,357	+3.834%
2011-10-12	9.4300	9.9200	9.4300	9.7700	+2.842%	44,890	+2.559%
2011-10-11	9.0300	9.5200	8.9600	9.5000	+3.939%	47,160	+5.474%
2011-10-10	8.7900	9.1400	8.6400	9.1400	+6.279%	40,117	+9.628%
2011-10-07	8.7500	9.0600	8.5500	8.6000	-5.286%	26,553	+16.512%
2011-10-06	9.1900	9.2400	8.8300	9.0800	-1.732%	47,312	+10.352%
2011-10-05	8.9400	9.2500	8.7800	9.2400	0.000%	35,246	+8.442%
2011-10-04	8.0400	9.2500	8.0400	9.2400	+14.640%	57,174	+8.442%
2011-10-03	8.3000	9.2800	8.0600	8.0600	-4.048%	34,243	+24.318%
2011-09-30	8.2200	8.7400	8.2200	8.4000	+0.478%	38,569	+19.286%
2011-09-29	8.4000	8.6100	8.0800	8.3600	+1.951%	36,183	+19.856%
2011-09-28	8.6800	8.6800	8.0600	8.2000	-4.983%	157,622	+22.195%
2011-09-27	8.8500	9.0000	8.5900	8.6300	-0.116%	43,651	+16.107%
2011-09-26	8.2900	8.7000	7.9000	8.6400	+4.854%	296,051	+15.972%
2011-09-23	8.1700	8.6800	8.1000	8.2400	+0.857%	45,827	+21.602%
2011-09-22	7.9500	8.3900	7.9500	8.1700	+1.743%	42,682	+22.644%
2011-09-21	8.2000	8.2900	8.0000	8.0300	-1.593%	171,169	+24.782%
2011-09-20	8.2900	8.3900	8.1600	8.1600	-0.971%	25,958	+22.794%
2011-09-19	8.1900	8.3200	8.1000	8.2400	-0.842%	17,863	+21.602%
2011-09-16	8.4800	8.4800	8.2900	8.3100	-1.189%	35,423	+20.578%
2011-09-15	8.4000	8.5000	8.2900	8.4100	-1.867%	12,773	+19.144%
2011-09-14	8.4600	8.7400	8.2900	8.5700	+2.145%	35,579	+16.919%
2011-09-13	8.5300	8.6000	8.2700	8.3900	-1.061%	17,382	+19.428%
2011-09-12	8.0900	8.5700	8.0500	8.4800	+3.415%	26,988	+18.160%
2011-09-09	8.3900	8.3900	8.1300	8.2000	-3.643%	31,775	+22.195%
2011-09-08	8.8100	8.8100	8.3900	8.5100	-3.295%	26,146	+17.744%
2011-09-07	8.6000	9.0900	8.6000	8.8000	+4.265%	27,651	+13.864%
2011-09-06	8.2200	8.5600	8.2200	8.4400	-0.706%	28,394	+18.720%
2011-09-02	8.7500	8.7500	8.4400	8.5000	-4.602%	43,780	+17.882%
2011-09-01	9.2700	9.2800	8.8300	8.9100	-4.090%	38,007	+12.458%
2011-08-31	9.0700	9.5000	8.8700	9.2900	+2.765%	79,058	+7.858%
2011-08-30	8.9500	9.3500	8.8000	9.0400	+0.333%	39,292	+10.841%
2011-08-29	8.9300	9.1600	8.9200	9.0100	+2.039%	71,268	+11.210%
2011-08-26	8.4800	8.8600	8.4800	8.8300	+3.517%	19,087	+13.477%
2011-08-25	9.0000	9.0000	8.5000	8.5300	-4.586%	62,980	+17.468%
2011-08-24	8.6300	9.0000	8.6000	8.9400	+3.712%	33,650	+12.081%
2011-08-23	8.5600	8.7800	8.5100	8.6200	+0.937%	52,910	+16.241%
2011-08-22	8.6500	9.1000	8.2800	8.5400	+1.909%	58,319	+17.330%
2011-08-19	8.1900	8.7800	8.1900	8.3800	+0.842%	24,445	+19.570%
2011-08-18	8.6000	8.6800	8.2300	8.3100	-6.419%	45,075	+20.578%
2011-08-17	8.9900	9.0900	8.7800	8.8800	-0.225%	19,374	+12.838%
2011-08-16	8.9000	9.1600	8.7800	8.9000	-1.440%	37,911	+12.584%
2011-08-15	9.0000	9.3000	8.9100	9.0300	+1.575%	22,876	+10.963%
2011-08-12	9.5300	9.5300	8.8200	8.8900	-6.322%	43,520	+12.711%
2011-08-11	9.3200	9.8500	9.1000	9.4900	+2.595%	51,978	+5.585%
2011-08-10	9.9300	10.1900	9.1800	9.2500	-6.471%	165,578	+8.324%
2011-08-09	8.7400	9.9300	8.4500	9.8900	+16.080%	48,259	+1.314%
2011-08-08	8.9800	10.0200	8.4200	8.5200	-7.792%	73,666	+17.606%
2011-08-05	9.1400	9.8490	9.1400	9.2400	+2.667%	16,434	+8.442%
2011-08-04	9.1100	9.2200	9.0000	9.0000	-2.386%	35,446	+11.333%
2011-08-03	9.0500	9.3400	8.9800	9.2200	+1.878%	43,680	+8.677%
2011-08-02	9.1500	9.5700	9.0100	9.0500	-4.636%	72,752	+10.718%
2011-08-01	9.7500	9.7900	9.4600	9.4900	-1.556%	129,198	+5.585%
2011-07-29	9.6200	9.8700	9.5800	9.6400	-1.027%	40,460	+3.942%
2011-07-28	9.8800	9.8800	9.6208	9.7400	-1.117%	63,273	+2.875%
2011-07-27	10.2500	10.2500	9.8300	9.8500	-3.051%	29,458	+1.726%
2011-07-26	10.1400	10.2501	10.0500	10.1600	+0.694%	24,498	-1.378%
2011-07-25	10.4300	10.5000	10.0900	10.0900	-4.541%	27,770	-0.694%
2011-07-22	10.6200	10.6200	10.5200	10.5700	-0.283%	8,095	-5.203%
2011-07-21	10.3200	10.7300	10.3200	10.6000	+3.113%	17,604	-5.472%
2011-07-20	10.2001	10.3500	10.2001	10.2800	-0.097%	28,088	-2.529%
2011-07-19	10.3400	10.3900	9.8700	10.2900	+0.292%	21,786	-2.624%
2011-07-18	10.2200	10.3000	10.0800	10.2600	0.000%	10,369	-2.339%
2011-07-15	10.2000	10.3600	10.0600	10.2600	+0.786%	57,230	-2.339%
2011-07-14	10.2500	10.3000	10.1700	10.1800	-0.876%	27,708	-1.572%
2011-07-13	10.1300	10.2800	10.0775	10.2700	+1.683%	23,730	-2.434%
2011-07-12	10.1200	10.2900	10.0900	10.1000	-0.394%	19,065	-0.792%
2011-07-11	10.0000	10.1900	9.9200	10.1400	+0.099%	23,126	-1.183%
2011-07-08	10.3600	10.5000	10.0900	10.1300	-3.524%	28,639	-1.086%
2011-07-07	10.2900	10.7400	10.1400	10.5000	+3.346%	36,233	-4.571%
2011-07-06	9.9900	10.2600	9.9900	10.1600	+1.397%	38,094	-1.378%
2011-07-05	10.0300	10.0900	9.9000	10.0200	+0.100%	33,637	0.000%
2011-07-01	9.8900	10.1100	9.8300	10.0100	+1.521%	57,234	+0.100%
2011-06-30	10.1500	10.1800	9.8300	9.8600	-2.473%	43,771	+1.623%
2011-06-29	10.0400	10.2300	9.9000	10.1100	+0.999%	29,377	-0.890%
2011-06-28	10.0100	10.1300	9.7300	10.0100	0.000%	45,786	+0.100%
2011-06-27	10.1500	10.1700	9.9500	10.0100	-1.282%	27,432	+0.100%
2011-06-24	9.9600	10.3000	9.8997	10.1400	+1.807%	333,712	-1.183%
2011-06-23	9.7400	10.2200	9.7200	9.9600	+0.708%	24,734	+0.602%
2011-06-22	9.8500	10.0600	9.7200	9.8900	0.000%	9,758	+1.314%
2011-06-21	9.5700	9.9300	9.4300	9.8900	+3.778%	31,242	+1.314%
2011-06-20	9.6300	9.6800	9.4100	9.5300	-1.038%	38,434	+5.142%
2011-06-17	9.6600	9.8862	9.5750	9.6300	0.000%	58,336	+4.050%
2011-06-16	9.6000	9.7900	9.5500	9.6300	+0.417%	22,392	+4.050%
2011-06-15	9.6600	9.7700	9.5600	9.5900	-2.442%	28,657	+4.484%
2011-06-14	9.7800	9.8400	9.6300	9.8300	+0.924%	18,989	+1.933%
2011-06-13	9.7600	9.8400	9.5700	9.7400	+0.309%	24,547	+2.875%
2011-06-10	10.0100	10.0100	9.5000	9.7100	-3.479%	44,064	+3.193%
2011-06-09	10.5200	10.7500	10.0000	10.0600	-3.824%	1,191,873	-0.398%
2011-06-08	10.3500	10.4900	10.2900	10.4600	+0.480%	20,280	-4.207%
2011-06-07	10.3500	10.7200	10.2800	10.4100	+1.760%	26,102	-3.746%
2011-06-06	10.0900	10.3200	10.0500	10.2300	+1.892%	23,967	-2.053%
2011-06-03	10.1000	10.3800	10.0300	10.0400	-2.240%	34,220	-0.199%
2011-06-02	10.3200	10.3900	10.1500	10.2700	+0.785%	36,711	-2.434%
2011-06-01	10.6300	10.6300	10.0200	10.1900	-3.959%	58,523	-1.668%
2011-05-31	10.3200	10.7500	9.9300	10.6100	+3.816%	209,385	-5.561%
2011-05-27	9.9300	10.2900	9.8500	10.2200	+2.817%	32,407	-1.957%
2011-05-26	9.2700	9.9600	9.1000	9.9400	+6.652%	33,172	+0.805%
2011-05-25	9.0300	9.3900	9.0300	9.3200	+2.418%	22,336	+7.511%
2011-05-24	9.1000	9.2900	8.9400	9.1000	+0.664%	40,710	+10.110%
2011-05-23	9.0600	9.2900	8.9800	9.0400	-1.739%	44,394	+10.841%
2011-05-20	8.8100	9.7700	8.6400	9.2000	+3.313%	124,978	+8.913%
2011-05-19	9.0100	9.0100	8.8200	8.9050	-1.056%	25,989	+12.521%
2011-05-18	8.8300	9.0300	8.7400	9.0000	+2.389%	95,944	+11.333%
2011-05-17	8.6700	8.8800	8.5000	8.7900	+0.687%	36,191	+13.993%
2011-05-16	8.7700	8.7900	8.6000	8.7300	-0.456%	170,133	+14.777%
2011-05-13	8.8800	8.8800	8.6400	8.7700	-1.682%	60,661	+14.253%
2011-05-12	8.5000	8.9400	8.4501	8.9200	+3.963%	23,752	+12.332%
2011-05-11	8.5000	8.6700	8.2400	8.5800	-0.233%	61,011	+16.783%
2011-05-10	8.3500	8.7400	8.2900	8.6000	+3.614%	19,898	+16.512%
2011-05-09	8.1800	8.3700	8.1000	8.3000	+1.220%	20,970	+20.723%
2011-05-06	8.6900	8.6900	8.2000	8.2000	-4.540%	24,628	+22.195%
2011-05-05	8.2000	8.7900	8.2000	8.5900	+4.629%	27,062	+16.647%
2011-05-04	8.3300	8.5800	8.2100	8.2100	-1.559%	17,548	+22.046%
2011-05-03	8.5500	8.5900	8.2600	8.3400	-3.472%	57,615	+20.144%
2011-05-02	8.8300	8.9300	8.6200	8.6400	-1.482%	33,310	+15.972%
2011-04-29	8.7300	8.8200	8.6300	8.7700	+0.114%	26,345	+14.253%
2011-04-28	8.6800	8.7700	8.5800	8.7600	+0.806%	21,729	+14.384%
2011-04-27	8.6900	8.8000	8.6600	8.6900	-0.458%	18,480	+15.305%
2011-04-26	8.5200	8.7500	8.5000	8.7300	+2.585%	15,094	+14.777%
2011-04-25	8.6300	8.6901	8.3800	8.5100	-1.845%	23,279	+17.744%
2011-04-21	8.7000	8.7900	8.5200	8.6700	-0.573%	22,446	+15.571%
2011-04-20	8.8800	8.9600	8.5900	8.7200	-0.229%	15,637	+14.908%
2011-04-19	8.7200	8.7400	8.6200	8.7400	+0.924%	38,890	+14.645%
2011-04-18	8.6600	8.9400	8.5600	8.6600	-0.688%	63,089	+15.704%
2011-04-15	8.6100	8.8100	8.4700	8.7200	+0.809%	60,200	+14.908%
2011-04-14	8.4900	8.8200	8.4500	8.6500	+3.593%	39,074	+15.838%
2011-04-13	8.8900	8.8900	8.0800	8.3500	-5.221%	101,212	+20.000%
2011-04-12	8.9300	9.0100	8.7600	8.8100	-2.111%	55,866	+13.734%
2011-04-11	9.0600	9.1100	8.9200	9.0000	+0.111%	63,058	+11.333%
2011-04-08	9.1200	9.1200	8.9600	8.9900	-0.553%	25,828	+11.457%
2011-04-07	9.0100	9.1500	9.0100	9.0400	+0.333%	26,742	+10.841%
2011-04-06	8.8800	9.0900	8.7901	9.0100	+2.039%	37,582	+11.210%
2011-04-05	8.7700	8.9700	8.6600	8.8300	+0.684%	21,482	+13.477%
2011-04-04	8.7100	8.7900	8.6400	8.7700	+1.270%	19,064	+14.253%
2011-04-01	8.6100	8.6800	8.4400	8.6600	+1.287%	28,930	+15.704%
2011-03-31	8.2600	8.6300	8.1900	8.5500	+3.511%	78,958	+17.193%
2011-03-30	8.2100	8.4000	8.0900	8.2600	+0.978%	123,294	+21.308%
2011-03-29	8.1200	8.2400	8.0201	8.1800	+0.368%	185,799	+22.494%
2011-03-28	8.1600	8.2700	8.1000	8.1500	+0.742%	177,015	+22.945%
2011-03-25	8.1400	8.2300	8.0700	8.0900	0.000%	195,725	+23.857%
2011-03-24	8.1600	8.3700	8.0500	8.0900	-0.123%	113,470	+23.857%
2011-03-23	8.1500	8.2100	8.0300	8.1000	-0.369%	286,247	+23.704%
2011-03-22	8.1500	8.1800	8.0100	8.1300	-0.245%	94,720	+23.247%
2011-03-21	8.2500	8.2800	8.1100	8.1500	0.000%	55,614	+22.945%
2011-03-18	8.2300	8.2300	8.1000	8.1500	+0.123%	58,254	+22.945%
2011-03-17	8.5400	8.5600	8.1000	8.1400	-2.980%	33,887	+23.096%
2011-03-16	8.4400	8.5100	8.3900	8.3900	-1.061%	149,447	+19.428%
2011-03-15	8.2400	8.5400	8.2400	8.4800	-0.935%	45,531	+18.160%
2011-03-14	8.5000	8.6200	8.4500	8.5600	-0.465%	45,923	+17.056%
2011-03-11	8.6300	8.7700	8.4700	8.6000	-1.149%	113,577	+16.512%
2011-03-10	9.9600	10.0700	8.4900	8.7000	-18.768%	112,373	+15.172%
2011-03-09	10.6900	10.7700	10.5400	10.7100	+0.187%	27,536	-6.443%
2011-03-08	10.2500	10.7000	10.2500	10.6900	+4.090%	22,319	-6.268%
2011-03-07	10.6200	10.7200	10.0300	10.2700	-3.205%	28,415	-2.434%
2011-03-04	10.6000	10.6400	10.5200	10.6100	-0.094%	11,123	-5.561%
2011-03-03	10.3400	10.6300	9.9100	10.6200	+3.509%	64,398	-5.650%
2011-03-02	10.2100	10.6100	9.9400	10.2600	+0.885%	21,737	-2.339%
2011-03-01	10.7000	10.7000	10.1600	10.1700	-4.775%	28,284	-1.475%
2011-02-28	10.7600	10.7600	10.5400	10.6800	+0.188%	25,061	-6.180%
2011-02-25	10.6900	10.7400	10.5900	10.6600	-0.374%	33,480	-6.004%
2011-02-24	10.5400	10.7500	10.3100	10.7000	+2.197%	39,327	-6.355%
2011-02-23	10.8000	10.8900	10.4700	10.4700	-2.058%	24,318	-4.298%
2011-02-22	10.8800	10.9200	10.4800	10.6900	-2.818%	46,571	-6.268%
2011-02-18	11.0200	11.0794	10.9300	11.0000	+0.733%	137,850	-8.909%
2011-02-17	10.9800	11.0600	10.7700	10.9200	-0.546%	361,056	-8.242%
2011-02-16	10.8100	10.9900	10.5300	10.9800	+1.667%	133,466	-8.743%
2011-02-15	11.0800	11.1200	10.6100	10.8000	-3.052%	20,284	-7.222%

.dark-mode .RP8QtT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RP8QtT{ color: #333333; background-color: white; border: 2px solid #333333; }ARCLARC Group Acquisition I Corp Class Astock NASDAQ

ARCL
ARC Group Acquisition I Corp Class A
stock NASDAQ