American Riviera Bancorp (OP: ARBV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.85	16.85	16.70	16.85	550	+0.00(+0.00%)
Sep 26, 2017		16.85	16.85	16.85	0	+0.05(+0.30%)
Sep 20, 2017		16.80	16.80	16.80	0	+0.10(+0.60%)
Sep 19, 2017	16.70	16.70	16.70	16.70	1,100	-0.15(-0.89%)
Sep 18, 2017	16.75	16.85	16.75	16.85	1,650	+0.15(+0.90%)
Sep 13, 2017		16.70	16.70	16.70	89	-0.10(-0.60%)
Sep 12, 2017	16.75	16.80	16.70	16.80	2,958	+0.10(+0.60%)
Sep 11, 2017	16.70	16.70	16.70	16.70	100	-0.10(-0.60%)
Sep 06, 2017		16.80	16.80	16.80	0	+0.05(+0.30%)
Sep 01, 2017		16.75	16.75	16.75	0	+0.05(+0.30%)
Aug 30, 2017		16.70	16.70	16.70	0	+0.00(+0.00%)
Aug 29, 2017	16.70	16.70	16.70	16.70	1,550	+0.00(+0.00%)
Aug 28, 2017	16.71	16.71	16.70	16.70	700	-0.05(-0.30%)
Aug 23, 2017		16.75	16.75	16.75	18	+0.01(+0.06%)
Aug 22, 2017	16.70	16.75	16.70	16.74	900	+0.07(+0.42%)
Aug 17, 2017		16.67	16.67	16.67	100	-0.08(-0.48%)
Aug 15, 2017		16.75	16.75	16.75	0	+0.00(+0.00%)
Aug 14, 2017	16.80	16.80	16.70	16.75	1,323	-0.20(-1.18%)
Aug 09, 2017		16.95	16.95	16.95	0	+0.00(+0.00%)
Aug 08, 2017	16.95	16.95	16.95	16.95	250	+0.15(+0.89%)
Aug 07, 2017	16.90	16.90	16.80	16.80	2,220	-0.10(-0.59%)
Aug 03, 2017		16.90	16.90	16.90	0	-0.05(-0.29%)
Aug 01, 2017		16.95	16.95	16.95	0	+0.10(+0.59%)
Jul 27, 2017		16.85	16.85	16.85	0	+0.05(+0.30%)
Jul 26, 2017	16.80	16.80	16.80	16.80	1,175	+0.05(+0.30%)
Jul 24, 2017		16.75	16.75	16.75	0	+0.05(+0.30%)
Jul 19, 2017		16.70	16.70	16.70	0	-0.10(-0.60%)
Jul 14, 2017		16.80	16.80	16.80	0	+0.15(+0.90%)
Jul 13, 2017	16.75	16.75	16.65	16.65	900	-0.10(-0.60%)
Jul 12, 2017	16.75	16.75	16.75	16.75	575	-0.20(-1.18%)
Jul 06, 2017		16.95	16.95	16.95	0	+0.40(+2.42%)
Jul 05, 2017	16.55	16.55	16.55	16.55	250	-0.30(-1.78%)