Dark

ARBV
AMERICAN RIVIERA BANCORP
stock OTC

EOD

Sep 30, 2026

28.65USD-0.139%(-0.04)270

Pre-market

0.00USD-100.000%(-28.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.620000	28.6500	28.620000	28.65000	-0.139%	270	0.000%
2026-09-28	27.760000	28.6900	27.750000	28.69000	+0.315%	500	-0.139%
2026-09-25	28.700000	28.7000	27.750100	28.60000	+0.158%	1,836	+0.175%
2026-09-24	28.520000	28.6000	28.500000	28.55500	-0.678%	1,514	+0.333%
2026-09-22	28.750000	28.7500	28.560000	28.75000	-0.519%	650	-0.348%
2026-09-18	28.900000	28.9000	28.900000	28.90000	+0.522%	4,050	-0.865%
2026-09-17	28.750000	28.9000	28.750000	28.75000	-0.862%	3,100	-0.348%
2026-09-16	29.000000	29.0000	29.000000	29.00000	0.000%	3,040	-1.207%
2026-09-15	28.750000	29.0000	28.750000	29.00000	-0.855%	3,500	-1.207%
2026-09-10	29.250000	29.2500	29.250000	29.25000	+0.862%	1,100	-2.051%
2026-09-09	29.400000	29.5200	28.750000	29.00000	-2.521%	4,176	-1.207%
2026-09-08	29.990000	29.9900	29.644400	29.75000	+0.847%	432	-3.697%
2026-09-04	29.500000	29.5000	29.500000	29.50000	-0.840%	124	-2.881%
2026-09-03	29.750000	29.7500	29.750000	29.75000	0.000%	300	-3.697%
2026-09-02	29.600000	29.7500	29.500000	29.75000	-0.502%	998	-3.697%
2026-09-01	29.540000	29.9000	29.500000	29.90000	-0.333%	400	-4.181%
2026-08-31	29.500000	30.0000	29.500000	30.00000	-0.498%	493	-4.500%
2026-08-27	29.950000	30.1500	29.950000	30.15000	-0.166%	2,089	-4.975%
2026-08-25	30.200000	30.2000	30.150000	30.20000	-0.396%	5,900	-5.132%
2026-08-21	30.200000	30.3900	30.190000	30.32000	+0.165%	37,200	-5.508%
2026-08-19	29.980000	30.2700	29.980000	30.27000	+0.934%	1,901	-5.352%
2026-08-17	29.950000	29.9900	29.600000	29.99000	-0.200%	400	-4.468%
2026-08-14	30.290000	30.3630	29.950000	30.05000	-2.971%	4,538	-4.659%
2026-08-13	30.540000	30.9700	30.290000	30.97000	-0.418%	1,735	-7.491%
2026-08-12	31.100000	31.1000	31.100000	31.10000	0.000%	158	-7.878%
2026-08-11	30.740000	31.1000	30.740000	31.10000	-1.270%	800	-7.878%
2026-08-10	30.710000	31.5000	30.700000	31.50000	+2.233%	3,034	-9.048%
2026-08-06	31.000000	31.0500	30.710000	30.81200	-0.926%	900	-7.017%
2026-08-05	31.250000	31.2500	30.830000	31.10000	-1.893%	2,200	-7.878%
2026-08-04	31.500000	31.7000	31.500000	31.70000	0.000%	1,100	-9.621%
2026-08-03	31.500000	31.7000	31.060517	31.70000	-0.876%	1,010	-9.621%
2026-07-30	31.970000	31.9800	31.970000	31.98000	0.000%	700	-10.413%
2026-07-28	31.500000	31.9800	31.400000	31.98000	0.000%	500	-10.413%
2026-07-27	31.870000	31.9800	30.840000	31.98000	-0.031%	1,729	-10.413%
2026-07-24	32.000000	32.0000	31.200000	31.99000	0.000%	3,699	-10.441%
2026-07-22	30.000000	32.0000	30.000000	31.99000	+9.480%	1,999	-10.441%
2026-07-21	29.220000	29.2200	29.220000	29.22000	+0.759%	1,412	-1.951%
2026-07-20	28.500000	29.0000	28.281900	29.00000	+1.754%	900	-1.207%
2026-07-17	28.000000	28.5000	28.000000	28.50000	+1.786%	500	+0.526%
2026-07-16	27.800000	28.0000	27.800000	28.00000	+0.719%	600	+2.321%
2026-07-15	27.800000	27.8000	27.800000	27.80000	-0.323%	100	+3.058%
2026-07-14	27.890000	27.8900	27.890000	27.89000	-0.008%	115	+2.725%
2026-07-09	27.892200	27.8922	27.892200	27.89220	-0.349%	200	+2.717%
2026-07-08	27.970000	27.9900	27.970000	27.99000	0.000%	1,000	+2.358%
2026-07-06	27.990000	27.9900	26.000000	27.99000	0.000%	1,784	+2.358%
2026-07-02	25.744000	27.9900	25.740000	27.99000	+8.699%	4,732	+2.358%
2026-07-01	26.050000	26.4600	25.660000	25.75000	+0.586%	1,600	+11.262%
2026-06-30	25.600000	25.6000	25.600000	25.60000	0.000%	1,422	+11.914%
2026-06-29	25.600000	25.6000	25.600000	25.60000	-3.030%	574	+11.914%
2026-06-26	26.400000	26.4000	26.400000	26.40000	0.000%	352	+8.523%
2026-06-25	25.540000	26.4000	25.540000	26.40000	0.000%	1,000	+8.523%
2026-06-24	25.540000	26.4000	25.540000	26.40000	-0.340%	503	+8.523%
2026-06-22	25.500000	26.4900	25.500000	26.49000	+0.038%	507	+8.154%
2026-06-18	25.762892	26.4900	25.460000	26.48000	+0.718%	1,120	+8.195%
2026-06-16	25.980000	26.5000	25.890000	26.29132	+1.550%	1,814	+8.971%
2026-06-12	25.550000	25.8900	25.420000	25.89000	0.000%	2,800	+10.660%
2026-06-11	25.500000	25.8900	25.500000	25.89000	+0.544%	2,136	+10.660%
2026-06-10	25.804200	25.8900	25.500000	25.75000	-0.579%	1,932	+11.262%
2026-06-08	25.900000	25.9000	25.780000	25.90000	0.000%	1,100	+10.618%
2026-06-05	25.500000	26.0000	25.500000	25.90000	-0.346%	1,500	+10.618%
2026-06-04	26.490000	26.4900	25.250000	25.99000	-0.192%	2,935	+10.235%
2026-06-03	25.300000	26.0400	25.300000	26.04000	+0.192%	2,281	+10.023%
2026-05-29	25.580000	25.9900	25.000000	25.99000	-0.953%	1,950	+10.235%
2026-05-26	25.937500	26.2500	25.550000	26.24000	-0.038%	1,480	+9.184%
2026-05-21	26.250000	26.2500	26.250000	26.25000	0.000%	303	+9.143%
2026-05-20	25.750000	26.2500	25.750000	26.25000	-0.666%	2,559	+9.143%
2026-05-19	26.190000	26.5000	26.190000	26.42600	+0.863%	970	+8.416%
2026-05-15	25.550100	26.2400	25.550100	26.20000	-0.152%	2,547	+9.351%
2026-05-06	25.270000	26.2400	25.250000	26.24000	-0.038%	2,825	+9.184%
2026-05-04	26.000000	26.2500	26.000000	26.25000	-0.380%	362	+9.143%
2026-04-24	25.473000	26.3500	25.473000	26.35000	+3.333%	696	+8.729%
2026-04-23	24.500000	25.6700	24.500000	25.50000	+3.239%	2,536	+12.353%
2026-04-17	24.700000	24.7000	24.700000	24.70000	0.000%	575	+15.992%
2026-04-14	24.450000	24.7000	24.300000	24.70000	+0.611%	1,934	+15.992%
2026-04-13	24.600000	24.6000	24.550000	24.55000	-0.968%	1,200	+16.701%
2026-04-08	23.900000	24.7900	23.900000	24.79000	+4.379%	1,784	+15.571%
2026-04-07	23.750000	23.7500	23.750000	23.75000	0.000%	767	+20.632%
2026-04-06	23.750000	23.9800	23.750000	23.75000	0.000%	2,871	+20.632%
2026-04-02	23.750000	23.9800	23.750000	23.75000	-0.959%	450	+20.632%
2026-04-01	23.600000	23.9800	23.200000	23.98000	+1.610%	3,355	+19.475%
2026-03-31	24.000000	24.0000	23.600000	23.60000	-1.667%	600	+21.398%
2026-03-27	24.000000	24.0000	24.000000	24.00000	+0.083%	600	+19.375%
2026-03-26	23.680000	23.9900	23.620000	23.98000	-0.042%	1,662	+19.475%
2026-03-25	23.680000	23.9900	23.680000	23.99000	-1.072%	204	+19.425%
2026-03-19	23.680000	24.2500	23.680000	24.25000	+2.407%	527	+18.144%
2026-03-18	23.680000	23.6800	23.680000	23.68000	+0.042%	400	+20.988%
2026-03-17	23.670100	23.6701	23.670000	23.67000	-2.190%	1,225	+21.039%
2026-03-16	24.740000	25.5100	23.610100	24.20000	0.000%	1,309	+18.388%
2026-03-13	24.250000	24.2500	24.050000	24.20000	-1.224%	820	+18.388%
2026-03-12	24.880000	24.9000	24.500000	24.50000	-2.000%	1,093	+16.939%
2026-03-11	25.370000	25.5000	25.000000	25.00000	-2.344%	600	+14.600%
2026-03-10	25.770000	25.7700	25.600000	25.60000	-2.178%	1,516	+11.914%
2026-03-09	26.930000	26.9300	25.600100	26.17000	-2.678%	1,326	+9.476%
2026-03-06	26.300000	26.8900	26.300000	26.89000	-0.407%	500	+6.545%
2026-03-04	26.900000	27.0000	26.300100	27.00000	+0.372%	496	+6.111%
2026-03-03	26.500000	26.9900	26.250000	26.90000	-0.555%	2,289	+6.506%
2026-03-02	27.120000	27.2400	26.800000	27.05000	+0.185%	2,908	+5.915%
2026-02-27	27.450100	27.7000	27.000000	27.00000	-0.626%	4,390	+6.111%
2026-02-26	27.200000	27.7500	27.170100	27.17010	-1.020%	8,294	+5.447%
2026-02-24	27.150000	27.4500	27.150000	27.45000	0.000%	2,108	+4.372%
2026-02-23	27.150000	27.4500	27.150000	27.45000	-0.182%	850	+4.372%
2026-02-18	26.514000	27.5000	26.514000	27.50000	+2.041%	700	+4.182%
2026-02-17	26.512500	26.9500	26.512500	26.95000	-0.185%	200	+6.308%
2026-02-12	27.000000	27.0000	27.000000	27.00000	+0.186%	452	+6.111%
2026-02-11	28.280000	28.2800	26.190000	26.95000	-0.148%	2,684	+6.308%
2026-02-10	26.180000	26.9900	26.180000	26.99000	+3.094%	1,668	+6.150%
2026-02-09	26.082500	26.1800	26.082500	26.18000	+0.038%	334	+9.435%
2026-02-06	25.860000	26.1700	25.500000	26.17000	+3.439%	3,790	+9.476%
2026-02-05	25.000000	25.3000	25.000000	25.30000	+1.606%	1,093	+13.241%
2026-02-04	24.990000	25.2600	24.646250	24.90000	+0.606%	3,325	+15.060%
2026-02-03	24.100000	24.7500	24.100000	24.75000	+1.643%	4,206	+15.758%
2026-02-02	23.500000	24.5000	23.500000	24.35000	+3.617%	10,335	+17.659%
2026-01-30	23.239000	23.5000	23.239000	23.50000	+0.007%	250	+21.915%
2026-01-29	23.360000	23.5000	23.360000	23.49830	+2.167%	2,500	+21.924%
2026-01-26	22.950000	23.0000	22.850000	23.00000	0.000%	1,847	+24.565%
2026-01-23	23.300000	23.3000	22.750000	23.00000	-2.954%	5,252	+24.565%
2026-01-22	23.700000	23.7000	23.500000	23.70000	+1.935%	510	+20.886%
2026-01-21	23.710000	23.7100	23.250000	23.25000	-4.360%	9,684	+23.226%
2026-01-15	23.710000	24.3100	23.710000	24.31000	+2.531%	7,015	+17.853%
2026-01-14	23.710000	23.7100	23.710000	23.71000	0.000%	503	+20.835%
2026-01-13	23.710000	23.7100	23.710000	23.71000	+1.760%	143	+20.835%
2026-01-12	23.300000	23.3000	23.300000	23.30000	-1.729%	419	+22.961%
2026-01-08	23.480000	23.7100	23.350000	23.71000	-0.042%	1,137	+20.835%
2026-01-06	23.490000	23.7200	23.490000	23.72000	+1.022%	660	+20.784%
2026-01-05	23.850000	23.9500	23.310000	23.48000	-1.757%	5,220	+22.019%
2025-12-30	23.500000	23.9300	23.500000	23.90000	-0.167%	7,646	+19.874%
2025-12-29	23.500000	23.9400	23.500000	23.94000	+0.084%	1,498	+19.674%
2025-12-26	23.550000	23.9200	22.850000	23.92000	-0.084%	4,825	+19.774%
2025-12-24	23.940000	23.9400	23.940000	23.94000	+0.163%	500	+19.674%
2025-12-19	23.901000	23.9010	23.901000	23.90100	+0.004%	150	+19.869%
2025-12-17	23.500000	23.9000	23.410000	23.90000	+1.702%	1,656	+19.874%
2025-12-11	23.480000	23.9500	23.480000	23.50000	+0.085%	1,769	+21.915%
2025-12-10	23.350100	23.4800	23.350100	23.48000	0.000%	441	+22.019%
2025-12-09	23.380000	23.4800	23.350000	23.48000	-0.032%	2,412	+22.019%
2025-12-05	22.980000	23.4875	22.980000	23.48750	+3.927%	815	+21.980%
2025-12-04	22.600000	22.6000	22.600000	22.60000	+0.133%	370	+26.770%
2025-12-03	22.490000	22.5700	22.409000	22.57000	+0.356%	1,010	+26.938%
2025-12-02	22.490000	22.4900	22.488300	22.49000	+0.129%	797	+27.390%
2025-11-26	22.401700	22.4900	22.348900	22.46110	-0.129%	945	+27.554%
2025-11-25	22.100000	22.4900	22.090000	22.49000	+2.134%	2,866	+27.390%
2025-11-24	22.100000	22.3300	22.020000	22.02000	-0.677%	4,100	+30.109%
2025-11-21	22.170000	22.3300	22.070000	22.17000	+0.317%	5,251	+29.229%
2025-11-20	22.071000	22.1000	22.050000	22.10000	+0.045%	1,695	+29.638%
2025-11-19	22.050000	22.1500	22.050000	22.09000	-0.361%	3,468	+29.697%
2025-11-18	22.180000	22.1800	21.900000	22.17000	-0.090%	18,455	+29.229%
2025-11-14	22.230000	22.2300	21.808200	22.19000	+0.864%	1,260	+29.112%
2025-11-13	22.500000	22.5000	22.000000	22.00000	0.000%	3,295	+30.227%
2025-11-12	21.750000	22.3700	21.750000	22.00000	+0.091%	4,450	+30.227%
2025-11-11	21.850000	22.0000	21.850000	21.98000	-0.091%	4,870	+30.346%
2025-11-07	21.770000	22.0000	21.670000	22.00000	0.000%	3,425	+30.227%
2025-11-04	22.000000	22.0000	21.780000	22.00000	+0.917%	577	+30.227%
2025-11-03	22.000000	22.0000	21.791000	21.80000	-0.274%	2,000	+31.422%
2025-10-31	21.860000	21.8600	21.860000	21.86000	+0.046%	500	+31.061%
2025-10-29	21.800000	22.0000	21.800000	21.85000	0.000%	11,030	+31.121%
2025-10-28	21.360000	21.8500	21.360000	21.85000	-0.183%	2,701	+31.121%
2025-10-27	21.500000	21.8900	21.400000	21.89000	+1.909%	6,100	+30.882%
2025-10-24	21.480000	21.4800	21.480000	21.48000	-0.093%	132	+33.380%
2025-10-22	21.300000	21.5000	21.300000	21.50000	+0.467%	2,625	+33.256%
2025-10-17	21.400000	21.4000	21.250000	21.40000	+0.047%	2,056	+33.879%
2025-10-16	21.310000	21.3900	21.310000	21.39000	-0.373%	370	+33.941%
2025-10-15	21.345500	21.4700	21.345500	21.47000	0.000%	510	+33.442%
2025-10-14	21.310000	21.4700	21.300000	21.47000	-0.093%	5,500	+33.442%
2025-10-13	21.350000	21.5000	21.210000	21.49000	+0.327%	6,496	+33.318%
2025-10-10	21.430000	21.4300	21.420000	21.42000	-1.743%	705	+33.754%
2025-10-09	21.450000	21.8000	21.450000	21.80000	+0.461%	5,620	+31.422%
2025-10-08	21.840000	21.8500	21.600000	21.70000	-0.868%	4,409	+32.028%
2025-10-06	21.700000	21.8900	21.700000	21.89000	0.000%	900	+30.882%
2025-10-03	21.880000	21.8900	21.470000	21.89000	+0.046%	800	+30.882%
2025-10-02	21.760000	21.8800	21.730000	21.88000	-0.545%	1,140	+30.941%
2025-10-01	21.743000	22.0000	21.743000	22.00000	+0.045%	1,600	+30.227%
2025-09-29	21.730000	21.9900	21.730000	21.99000	0.000%	1,590	+30.286%
2025-09-23	21.704000	21.9900	21.704000	21.99000	+1.308%	1,130	+30.286%
2025-09-19	21.700000	21.7100	21.700000	21.70600	+0.028%	4,537	+31.991%
2025-09-18	21.701000	21.7100	21.700000	21.70000	-0.046%	4,936	+32.028%
2025-09-17	21.600000	21.7100	21.600000	21.71000	0.000%	48,394	+31.967%
2025-09-16	21.360000	21.7100	21.070000	21.71000	+1.639%	5,800	+31.967%
2025-09-12	21.220000	21.4500	21.162500	21.36000	-0.466%	4,332	+34.129%
2025-09-11	21.300000	21.4600	21.246000	21.46000	0.000%	2,925	+33.504%
2025-09-10	21.300000	21.4800	21.300000	21.46000	-0.093%	3,314	+33.504%
2025-09-09	21.468000	21.7100	21.110000	21.48000	-0.047%	4,613	+33.380%
2025-09-03	21.290000	21.4900	21.290000	21.49000	0.000%	285	+33.318%
2025-09-02	21.400000	21.4900	21.270000	21.49000	+0.140%	1,464	+33.318%
2025-08-29	21.460000	21.4600	21.460000	21.46000	-0.047%	200	+33.504%
2025-08-28	21.270100	21.4700	21.270100	21.47000	+0.940%	458	+33.442%
2025-08-27	21.000000	21.2700	20.800000	21.27000	+1.286%	1,310	+34.697%
2025-08-26	20.700000	21.0000	20.600200	21.00000	+0.478%	2,805	+36.429%
2025-08-25	20.900000	20.9000	20.900000	20.90000	-0.072%	100	+37.081%
2025-08-22	20.800000	20.9450	20.750000	20.91500	+0.553%	9,599	+36.983%
2025-08-21	20.750000	20.8000	20.750000	20.80000	-0.240%	3,400	+37.740%
2025-08-19	20.640000	20.9000	20.600000	20.85000	+1.115%	4,530	+37.410%
2025-08-15	20.650000	20.6500	20.430000	20.62000	+0.097%	2,195	+38.943%
2025-08-14	20.500000	20.6000	20.477500	20.60000	+0.537%	2,615	+39.078%
2025-08-13	20.510000	20.5100	20.200000	20.49000	-0.437%	176,680	+39.824%
2025-08-12	20.510000	20.5800	20.510000	20.58000	+0.341%	3,098	+39.213%
2025-08-11	20.570000	20.5900	20.510000	20.51000	-0.311%	3,366	+39.688%
2025-08-08	20.574000	20.5740	20.574000	20.57400	-0.320%	315	+39.253%
2025-08-07	20.550000	20.6400	20.550000	20.64000	-0.048%	320	+38.808%
2025-08-06	20.520000	20.6500	20.520000	20.65000	0.000%	3,700	+38.741%
2025-08-05	20.530000	20.6500	20.530000	20.65000	-0.193%	3,100	+38.741%
2025-08-04	20.690000	20.6900	20.530000	20.69000	0.000%	3,300	+38.473%
2025-08-01	20.560000	20.7800	20.530000	20.69000	-0.481%	2,100	+38.473%
2025-07-30	20.810000	20.8100	20.550100	20.79000	-0.096%	520	+37.807%
2025-07-29	20.719000	20.8100	20.719000	20.81000	-0.144%	1,900	+37.674%
2025-07-28	20.820000	20.8400	20.750000	20.84000	+0.096%	1,600	+37.476%
2025-07-25	20.820000	20.8200	20.820000	20.82000	-0.144%	700	+37.608%
2025-07-24	20.850000	20.8500	20.700000	20.85000	0.000%	4,700	+37.410%
2025-07-23	20.862000	20.8620	20.800000	20.85000	-0.191%	2,751	+37.410%
2025-07-22	20.590000	20.8900	20.580100	20.89000	+0.433%	9,881	+37.147%
2025-07-21	20.620000	20.8500	20.600000	20.80000	+0.726%	1,263	+37.740%
2025-07-18	20.650000	21.0000	20.647500	20.65000	-0.193%	10,601	+38.741%
2025-07-17	20.510000	20.6900	20.500000	20.69000	+0.228%	1,661	+38.473%
2025-07-16	20.700000	20.7000	20.643000	20.64300	-0.131%	200	+38.788%
2025-07-14	20.670000	20.6700	20.350000	20.67000	+0.829%	610	+38.607%
2025-07-11	20.430000	20.6900	20.250000	20.50000	-0.918%	11,900	+39.756%
2025-07-10	20.220000	20.6900	20.220000	20.69000	+2.223%	1,252	+38.473%
2025-07-08	20.230000	20.2500	20.194000	20.24000	+0.248%	3,476	+41.551%
2025-07-07	19.800000	20.2300	19.600000	20.19000	-0.198%	3,416	+41.902%
2025-07-03	19.470000	20.2400	19.470000	20.23000	+4.010%	6,120	+41.621%
2025-07-02	19.400000	19.4500	19.368000	19.45000	0.000%	1,492	+47.301%
2025-07-01	19.200000	19.4500	19.200000	19.45000	+0.934%	1,446	+47.301%
2025-06-27	19.000100	19.3400	19.000100	19.27000	+1.421%	1,811	+48.677%
2025-06-26	19.010000	19.3900	19.000000	19.00000	-2.011%	46,120	+50.789%
2025-06-25	19.200000	19.3900	18.770000	19.39000	-0.052%	97,347	+47.757%
2025-06-23	19.200100	19.4000	19.200100	19.40000	-0.154%	410	+47.680%
2025-06-20	19.250000	19.4300	19.200000	19.43000	0.000%	400	+47.452%
2025-06-18	19.310000	19.4300	19.310000	19.43000	+0.419%	200	+47.452%
2025-06-13	19.400000	19.4000	19.349000	19.34900	-0.468%	10,865	+48.070%
2025-06-12	19.400000	19.4400	19.400000	19.44000	+0.051%	22,300	+47.377%
2025-06-11	19.410000	19.4300	19.410000	19.43000	+0.051%	200	+47.452%
2025-06-10	19.300000	19.4300	19.010000	19.42000	+0.155%	2,017	+47.528%
2025-06-09	19.283600	19.3900	19.250000	19.39000	+0.518%	38,150	+47.757%
2025-06-05	19.290000	19.2900	19.290000	19.29000	+0.104%	500	+48.523%
2025-06-04	19.270000	19.2700	19.270000	19.27000	0.000%	100	+48.677%
2025-06-03	19.250000	19.4400	19.250000	19.27000	-1.027%	4,100	+48.677%
2025-05-30	19.110000	19.4700	19.110000	19.47000	+0.985%	871	+47.149%
2025-05-28	19.110100	19.2800	19.110100	19.28000	-0.310%	400	+48.600%
2025-05-27	19.218400	19.3400	18.320000	19.34000	-0.052%	4,406	+48.139%
2025-05-23	19.300000	19.3500	19.300000	19.35000	-0.103%	650	+48.062%
2025-05-15	19.050000	19.3800	19.020000	19.37000	-0.052%	1,400	+47.909%
2025-05-14	19.380000	19.3800	19.140000	19.38000	-0.462%	3,740	+47.833%
2025-05-13	19.470000	19.4700	19.470000	19.47000	+0.361%	100	+47.149%
2025-05-12	19.400000	19.4000	19.400000	19.40000	+1.305%	240	+47.680%
2025-05-09	19.100000	19.1500	19.100000	19.15000	+0.789%	340	+49.608%
2025-05-08	18.690000	19.0000	18.690000	19.00000	+1.659%	10,400	+50.789%
2025-05-07	18.310000	18.6900	18.300000	18.69000	0.000%	426	+53.291%
2025-05-06	18.690000	18.6900	18.690000	18.69000	-0.053%	500	+53.291%
2025-05-05	18.300000	18.7500	18.300000	18.70000	+1.630%	1,035	+53.209%
2025-05-02	18.190000	18.4000	18.190000	18.40000	+1.154%	7,346	+55.707%
2025-04-30	18.060000	18.2000	18.060000	18.19000	-0.055%	1,469	+57.504%
2025-04-29	18.050000	18.2000	18.050000	18.20000	-0.274%	569	+57.418%
2025-04-28	18.010100	18.2500	18.010100	18.25000	-0.273%	873	+56.986%
2025-04-25	17.950000	18.3000	17.950000	18.30000	+0.055%	1,523	+56.557%
2025-04-24	18.000000	18.2900	18.000000	18.29000	0.000%	26,323	+56.643%
2025-04-23	18.250000	18.2900	17.910100	18.29000	0.000%	410	+56.643%
2025-04-22	17.980000	18.2900	17.965000	18.29000	+1.611%	20,500	+56.643%
2025-04-21	18.022500	18.0225	18.000000	18.00000	-1.639%	200	+59.167%
2025-04-17	18.000000	18.3500	18.000000	18.30000	+2.406%	1,931	+56.557%
2025-04-16	17.870000	17.8700	17.870000	17.87000	-0.556%	200	+60.325%
2025-04-15	17.860000	18.4000	17.847500	17.97000	-0.167%	1,428	+59.432%
2025-04-14	17.610000	18.0000	17.610000	18.00000	+0.671%	2,102	+59.167%
2025-04-11	17.610000	17.8800	17.610000	17.88000	-0.611%	1,935	+60.235%
2025-04-10	17.850000	17.9900	17.600000	17.99000	-0.608%	750	+59.255%
2025-04-09	18.000000	18.1000	17.750000	18.10000	+0.556%	2,391	+58.287%
2025-04-08	17.960000	18.0000	17.660000	18.00000	+0.209%	62,787	+59.167%
2025-04-07	17.900100	18.2500	17.900100	17.96250	-1.575%	15,364	+59.499%
2025-04-04	18.627500	18.9500	17.650000	18.25000	-3.947%	2,901	+56.986%
2025-04-03	19.050000	19.0735	19.000000	19.00000	-0.835%	1,350	+50.789%
2025-04-01	19.010000	19.1600	19.010000	19.16000	0.000%	210	+49.530%
2025-03-31	19.200000	19.2000	19.100000	19.16000	-0.104%	3,671	+49.530%
2025-03-28	19.100000	19.2000	19.100000	19.18000	-1.083%	1,201	+49.374%
2025-03-27	19.370000	19.4000	19.010000	19.39000	-0.052%	4,517	+47.757%
2025-03-26	19.450000	19.4500	19.400000	19.40000	-0.231%	1,300	+47.680%
2025-03-25	19.445000	19.4450	19.445000	19.44500	-0.026%	128	+47.339%
2025-03-24	19.450000	19.4500	19.450000	19.45000	0.000%	1,510	+47.301%
2025-03-21	19.445000	19.4500	19.445000	19.45000	-0.154%	2,251	+47.301%
2025-03-20	19.490000	19.5000	19.470000	19.48000	-0.307%	3,400	+47.074%
2025-03-19	19.540000	19.5400	19.540000	19.54000	0.000%	220	+46.622%
2025-03-18	19.540000	19.5400	19.540000	19.54000	+0.463%	2,135	+46.622%
2025-03-17	19.540000	19.5400	19.450000	19.45000	-0.461%	3,210	+47.301%
2025-03-14	19.540000	19.5400	19.540000	19.54000	-0.762%	3,010	+46.622%
2025-03-12	19.340000	20.0000	19.300000	19.69000	-1.550%	2,855	+45.505%
2025-03-11	19.500000	20.0000	19.350000	20.00000	0.000%	3,502	+43.250%
2025-03-06	19.500100	20.0000	19.500000	20.00000	0.000%	795	+43.250%
2025-03-05	20.000000	20.0000	20.000000	20.00000	0.000%	1,070	+43.250%
2025-03-04	20.000000	20.0000	19.500000	20.00000	0.000%	374	+43.250%
2025-03-03	19.500000	20.0000	19.500000	20.00000	+2.564%	540	+43.250%
2025-02-28	19.390000	19.6750	19.300100	19.50000	+0.567%	2,397	+46.923%
2025-02-25	19.280000	19.3900	19.060000	19.39000	0.000%	9,298	+47.757%
2025-02-24	19.010000	19.3900	19.000000	19.39000	+0.466%	5,213	+47.757%
2025-02-21	19.200000	19.3000	19.200000	19.30000	0.000%	425	+48.446%
2025-02-20	19.300000	19.3300	19.200000	19.30000	0.000%	558,633	+48.446%
2025-02-19	19.300000	19.3000	19.300000	19.30000	+0.260%	7,550	+48.446%
2025-02-18	19.250000	19.2500	19.250000	19.25000	0.000%	424	+48.831%
2025-02-14	19.150000	19.3000	18.900000	19.25000	-0.722%	1,500	+48.831%
2025-02-12	19.390000	19.3900	19.390000	19.39000	0.000%	1,080	+47.757%
2025-02-11	19.150000	19.3900	19.150000	19.39000	0.000%	200	+47.757%
2025-02-10	19.390000	19.3900	19.390000	19.39000	0.000%	1,800	+47.757%
2025-02-07	19.390000	19.3900	19.390000	19.39000	+0.310%	100	+47.757%
2025-02-06	19.200000	19.3300	19.175000	19.33000	+0.940%	2,270	+48.215%
2025-02-05	19.130000	19.1800	18.640000	19.15000	+0.157%	3,600	+49.608%
2025-02-03	19.180000	19.1800	18.720000	19.12000	-1.086%	4,724	+49.843%
2025-01-29	19.330000	19.3300	19.330000	19.33000	+0.052%	500	+48.215%
2025-01-27	19.250000	19.3200	19.180000	19.32000	+0.104%	1,340	+48.292%
2025-01-23	19.300000	19.3000	19.300000	19.30000	0.000%	4,000	+48.446%
2025-01-17	19.180000	19.3000	19.180000	19.30000	-0.155%	705	+48.446%
2025-01-16	19.180000	19.3300	19.180000	19.33000	-0.258%	2,502	+48.215%
2025-01-15	19.250000	19.3900	19.170000	19.38000	+0.415%	3,300	+47.833%
2025-01-10	19.430000	19.4300	19.300000	19.30000	-1.279%	436	+48.446%
2025-01-07	19.550000	19.6700	19.430000	19.55000	-0.610%	2,700	+46.547%
2025-01-06	19.550000	19.6700	19.550000	19.67000	0.000%	200	+45.653%
2025-01-02	19.600000	19.9900	19.420000	19.67000	-1.650%	5,415	+45.653%
2024-12-31	20.000000	20.0000	19.600000	20.00000	0.000%	12,603	+43.250%
2024-12-30	19.640000	20.0000	19.577500	20.00000	+1.523%	1,843	+43.250%
2024-12-27	19.510000	19.7000	19.470000	19.70000	+0.305%	1,416	+45.431%
2024-12-26	19.600000	19.6400	19.600000	19.64000	0.000%	401	+45.876%
2024-12-24	19.550000	19.6400	19.550000	19.64000	+0.001%	499	+45.876%
2024-12-23	19.639900	19.6399	19.639900	19.63990	-0.254%	500	+45.877%
2024-12-17	19.510000	19.6900	19.510000	19.69000	+0.306%	442	+45.505%
2024-12-12	19.615000	19.6500	19.615000	19.63000	-0.355%	750	+45.950%
2024-12-10	19.680000	19.7000	19.600000	19.70000	+0.510%	661	+45.431%
2024-12-09	19.610000	19.6100	19.470000	19.60000	-0.659%	324	+46.173%
2024-12-06	19.590000	19.7800	19.452700	19.73000	-0.354%	7,560	+45.210%
2024-12-05	19.600000	19.8000	19.600000	19.80000	-0.101%	14,600	+44.697%
2024-12-04	19.750000	19.8200	19.750000	19.82000	-0.101%	200	+44.551%
2024-12-03	19.707500	19.8500	19.600000	19.84000	-0.151%	6,535	+44.405%
2024-12-02	19.700000	20.0000	19.660000	19.87000	0.000%	8,614	+44.187%
2024-11-27	19.622500	19.8700	19.622500	19.87000	+0.101%	3,720	+44.187%
2024-11-26	19.750000	19.8500	19.750000	19.85000	+0.506%	383	+44.332%
2024-11-25	19.750000	19.7500	19.570000	19.75000	-0.202%	1,925	+45.063%
2024-11-22	19.750000	19.7900	19.750000	19.79000	+1.487%	1,000	+44.770%
2024-11-21	19.500000	19.5000	19.480000	19.50000	+0.257%	109,150	+46.923%
2024-11-20	19.400000	19.4500	19.400000	19.45000	-0.154%	200	+47.301%
2024-11-19	19.500000	19.7900	19.350000	19.48000	-1.117%	325,480	+47.074%
2024-11-18	19.650000	19.7000	19.650000	19.70000	0.000%	1,100	+45.431%
2024-11-15	19.780000	19.7800	19.330000	19.70000	-0.253%	3,266	+45.431%
2024-11-14	19.320000	19.7500	19.320000	19.75000	-0.202%	4,355	+45.063%
2024-11-13	19.330000	19.7900	19.330000	19.79000	+0.152%	275	+44.770%
2024-11-11	19.500000	19.7900	19.500000	19.76000	+1.437%	3,000	+44.990%
2024-11-07	19.280000	19.5500	19.280000	19.48000	-0.358%	924	+47.074%
2024-11-06	19.500000	19.5500	19.500000	19.55000	+1.034%	6,416	+46.547%
2024-11-05	19.300000	19.4900	19.090000	19.35000	-0.871%	5,543	+48.062%
2024-11-04	19.520000	19.5200	19.310000	19.52000	-0.408%	540	+46.773%
2024-10-30	19.500000	19.7000	19.400000	19.60000	-0.709%	3,464	+46.173%
2024-10-29	19.360000	19.7500	19.340000	19.74000	-0.504%	11,350	+45.137%
2024-10-28	19.760000	19.8400	19.760000	19.84000	+2.585%	506	+44.405%
2024-10-25	19.340000	19.3400	19.340000	19.34000	-0.412%	328	+48.139%
2024-10-22	19.490000	19.5400	19.420000	19.42000	-1.919%	3,294	+47.528%
2024-10-18	19.500000	19.8900	19.080000	19.80000	0.000%	54,150	+44.697%
2024-10-17	19.500000	19.8000	19.500000	19.80000	0.000%	24,007	+44.697%
2024-10-14	19.520000	19.8000	19.520000	19.80000	+0.253%	3,100	+44.697%
2024-10-11	19.910000	19.9100	19.625000	19.75000	0.000%	1,400	+45.063%
2024-10-10	19.467500	19.9500	19.467500	19.75000	+0.509%	7,390	+45.063%
2024-10-09	19.390000	19.7500	19.390000	19.65000	+1.289%	3,709	+45.802%
2024-10-08	19.260000	19.4000	19.250000	19.40000	0.000%	3,400	+47.680%
2024-10-04	19.500000	19.5000	19.400000	19.40000	-0.206%	4,400	+47.680%
2024-10-03	19.150000	19.9900	19.150000	19.44000	+1.567%	17,100	+47.377%
2024-10-02	19.250000	19.2700	19.050000	19.14000	0.000%	3,823	+49.687%
2024-09-30	19.020000	19.1400	19.020000	19.14000	+0.152%	5,200	+49.687%
2024-09-27	19.111000	19.1110	19.111000	19.11100	+0.478%	187	+49.914%
2024-09-26	18.800000	19.0200	18.800000	19.02000	+0.158%	7,200	+50.631%
2024-09-24	18.680000	18.9900	18.680000	18.99000	-0.053%	1,050	+50.869%
2024-09-20	18.750000	19.0000	18.750000	19.00000	+1.333%	1,010	+50.789%
2024-09-18	18.490000	18.7500	18.490000	18.75000	+1.351%	15,779	+52.800%
2024-09-13	18.500000	18.5000	18.500000	18.50000	0.000%	400	+54.865%
2024-09-12	18.330000	18.5000	18.330000	18.50000	+0.598%	657	+54.865%
2024-09-11	18.400000	18.4000	18.110000	18.39000	-0.054%	9,600	+55.791%
2024-09-10	18.250000	18.7600	18.250000	18.40000	+0.822%	5,298	+55.707%
2024-09-09	18.020000	18.2600	18.020000	18.25000	+1.276%	300	+56.986%
2024-09-06	17.750000	18.7900	17.750000	18.02000	+1.521%	45,100	+58.990%
2024-09-05	17.660000	17.7500	17.660000	17.75000	-0.169%	10,031	+61.408%

.dark-mode .kDMkyB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDMkyB{ color: #333333; background-color: white; border: 2px solid #333333; }ARBVAMERICAN RIVIERA BANCORPstock OTC

ARBV
AMERICAN RIVIERA BANCORP
stock OTC