American Riviera Bancorp (OP: ARBV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.75	18.80	18.75	18.80	6,506	+0.00(+0.00%)
May 30, 2018	18.80	18.83	18.80	18.80	300	-0.05(-0.27%)
May 29, 2018	18.85	18.85	18.85	18.85	3,128	+0.00(+0.00%)
May 25, 2018		18.85	18.85	18.85	0	+0.00(+0.00%)
May 23, 2018		18.85	18.85	18.85	0	-0.05(-0.26%)
May 22, 2018	18.90	18.90	18.90	18.90	100	-0.15(-0.79%)
May 21, 2018	18.90	19.05	18.90	19.05	400	+0.05(+0.26%)
May 18, 2018	19.00	19.00	19.00	19.00	1,357	-0.05(-0.26%)
May 17, 2018	19.10	19.10	19.05	19.05	2,240	-0.10(-0.52%)
May 15, 2018		19.15	19.15	19.15	0	-0.03(-0.13%)
May 14, 2018	19.20	19.20	19.18	19.18	9,950	-0.07(-0.39%)
May 11, 2018	19.30	19.35	19.20	19.25	11,850	-0.10(-0.52%)
May 10, 2018	19.40	19.40	19.35	19.35	300	+0.00(+0.00%)
May 09, 2018	19.35	19.35	19.35	19.35	300	-0.05(-0.26%)
May 08, 2018	19.40	19.40	19.40	19.40	1,500	+0.00(+0.00%)
May 04, 2018		19.40	19.40	19.40	0	+0.00(+0.00%)
May 03, 2018	19.45	19.45	19.40	19.40	600	-0.05(-0.26%)
May 02, 2018	19.45	19.45	19.45	19.45	850	+0.00(+0.00%)
May 01, 2018	19.42	19.45	19.42	19.45	2,230	+0.05(+0.26%)
Apr 30, 2018	19.40	19.40	19.40	19.40	600	+0.05(+0.26%)
Apr 27, 2018	19.35	19.35	19.35	19.35	1,200	+0.00(+0.00%)
Apr 26, 2018	19.35	19.35	19.35	19.35	1,200	+0.10(+0.52%)
Apr 24, 2018		19.25	19.25	19.25	0	-0.10(-0.52%)
Apr 23, 2018	19.30	19.35	19.30	19.35	3,600	+0.05(+0.26%)
Apr 20, 2018	19.29	19.30	19.25	19.30	5,693	+0.10(+0.52%)
Apr 18, 2018		19.20	19.20	19.20	0	-0.10(-0.52%)
Apr 17, 2018	19.28	19.30	19.28	19.30	663	+0.02(+0.10%)
Apr 13, 2018		19.28	19.28	19.28	0	+0.03(+0.16%)
Apr 12, 2018	19.20	19.25	19.20	19.25	10,700	+0.10(+0.52%)
Apr 10, 2018		19.15	19.15	19.15	0	+0.15(+0.79%)
Apr 09, 2018	19.00	19.00	19.00	19.00	263	+0.00(+0.00%)
Apr 06, 2018		18.98	18.98	19.00	337	+0.02(+0.11%)
Apr 05, 2018	18.85	18.98	18.80	18.98	1,000	+0.28(+1.50%)
Apr 02, 2018		18.70	18.70	18.70	0	-0.60(-3.11%)
Mar 27, 2018		19.30	19.30	19.30	0	-0.10(-0.52%)
Mar 26, 2018	19.40	19.40	19.40	19.40	215	+0.00(+0.00%)
Mar 22, 2018		19.40	19.40	19.40	0	+0.30(+1.57%)
Mar 21, 2018	19.25	19.30	19.10	19.10	2,300	+0.00(+0.00%)
Mar 20, 2018	19.10	19.10	19.10	19.10	327	-0.15(-0.78%)
Mar 16, 2018		19.25	19.25	19.25	0	+0.10(+0.52%)
Mar 14, 2018		19.15	19.15	19.15	0	+0.00(+0.00%)
Mar 09, 2018		19.15	19.15	19.15	0	+0.15(+0.79%)
Mar 08, 2018	18.99	19.00	18.99	19.00	1,300	+0.25(+1.33%)
Mar 06, 2018		18.75	18.75	18.75	0	-0.05(-0.27%)
Mar 05, 2018	18.90	18.90	18.80	18.80	438	-0.30(-1.57%)
Mar 02, 2018	19.10	19.10	19.10	19.10	250	+0.00(+0.00%)