American Riviera Bancorp (OP: ARBV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		16.60	16.60	16.60	10	+0.10(+0.61%)
May 30, 2017	16.50	16.50	16.50	16.50	440	+0.05(+0.30%)
May 26, 2017	16.50	16.50	16.45	16.45	340	-0.10(-0.60%)
May 25, 2017	16.50	16.55	16.50	16.55	1,500	+0.00(+0.00%)
May 24, 2017	16.50	16.55	16.50	16.55	573	+0.15(+0.91%)
May 19, 2017		16.40	16.40	16.40	0	-0.05(-0.30%)
May 18, 2017	16.30	16.50	16.30	16.45	8,200	+0.00(+0.00%)
May 17, 2017	16.30	16.45	16.30	16.45	6,225	+0.10(+0.61%)
May 16, 2017	16.39	16.39	16.30	16.35	19,475	-0.05(-0.30%)
May 15, 2017	16.40	16.40	16.40	16.40	100	+0.10(+0.61%)
May 12, 2017	16.30	16.30	16.30	16.30	100	-0.15(-0.91%)
May 10, 2017		16.45	16.45	16.45	0	+0.19(+1.17%)
May 08, 2017		16.26	16.26	16.26	0	-0.14(-0.85%)
May 05, 2017	16.40	16.40	16.40	16.40	500	+0.00(+0.00%)
May 04, 2017	16.40	16.40	16.40	16.40	1,029	+0.10(+0.61%)
May 03, 2017	16.30	16.30	16.30	16.30	1,550	+0.00(+0.00%)
May 02, 2017	16.30	16.30	16.30	16.30	11,209	+0.05(+0.31%)
May 01, 2017	16.25	16.25	16.25	16.25	500	-0.45(-2.69%)
Apr 28, 2017	16.32	16.70	16.32	16.70	1,200	+0.20(+1.21%)
Apr 27, 2017	16.30	16.50	16.29	16.50	900	+0.20(+1.23%)
Apr 26, 2017	16.20	16.30	16.20	16.30	800	+0.10(+0.62%)
Apr 25, 2017	16.00	16.20	16.00	16.20	4,597	+0.20(+1.25%)
Apr 24, 2017	15.80	16.00	15.80	16.00	1,500	+0.20(+1.27%)
Apr 21, 2017	15.80	15.80	15.80	15.80	366	+0.00(+0.00%)
Apr 20, 2017	15.80	15.80	15.80	15.80	2,647	+0.15(+0.96%)
Apr 19, 2017	15.65	15.65	15.65	15.65	7,000	-0.20(-1.26%)
Apr 18, 2017	15.85	15.85	15.85	15.85	440	-0.10(-0.63%)
Apr 13, 2017		15.95	15.95	15.95	0	+0.05(+0.31%)
Apr 12, 2017	15.80	16.00	15.80	15.90	12,700	+0.20(+1.27%)
Apr 11, 2017	15.70	15.70	15.70	15.70	103	+0.10(+0.64%)
Apr 10, 2017	15.50	15.60	15.50	15.60	300	+0.20(+1.29%)
Apr 07, 2017	15.40	15.40	15.40	15.40	1,000	+0.00(+0.01%)
Apr 06, 2017	15.40	15.40	15.40	15.40	325	-0.05(-0.32%)
Apr 05, 2017	15.40	15.45	15.30	15.45	20,743	+0.18(+1.18%)
Apr 03, 2017		15.27	15.27	15.27	0	+0.02(+0.13%)
Mar 31, 2017	15.20	15.30	15.20	15.25	700	+0.05(+0.33%)
Mar 30, 2017	15.20	15.20	15.20	15.20	427	+0.00(+0.00%)
Mar 29, 2017	15.15	15.20	14.75	15.20	11,889	+0.00(+0.00%)
Mar 28, 2017	15.20	15.20	15.20	15.20	500	+0.12(+0.80%)
Mar 27, 2017	15.40	15.43	15.08	15.08	5,400	-0.37(-2.39%)
Mar 24, 2017	15.45	15.45	15.45	15.45	400	+0.05(+0.32%)
Mar 23, 2017	15.42	15.50	15.40	15.40	617	-0.02(-0.13%)
Mar 22, 2017	15.42	15.42	15.42	15.42	500	+0.00(+0.00%)
Mar 21, 2017	15.80	15.80	15.42	15.42	3,700	-0.38(-2.41%)
Mar 20, 2017	15.80	15.80	15.80	15.80	161	+0.00(+0.00%)
Mar 17, 2017	15.60	15.80	15.60	15.80	2,225	+0.20(+1.28%)
Mar 16, 2017	15.65	15.65	15.60	15.60	400	-0.10(-0.64%)
Mar 15, 2017	15.80	15.80	15.70	15.70	3,500	-0.10(-0.63%)
Mar 14, 2017	15.70	15.80	15.70	15.80	375	+0.25(+1.61%)
Mar 13, 2017	15.78	15.78	15.55	15.55	8,354	-0.06(-0.38%)
Mar 10, 2017	15.75	15.90	15.60	15.61	11,239	-0.04(-0.26%)
Mar 09, 2017	15.60	15.65	15.55	15.65	3,513	-0.15(-0.95%)
Mar 07, 2017		15.80	15.80	15.80	0	-0.04(-0.25%)
Mar 06, 2017	15.84	15.84	15.84	15.84	1,000	+0.19(+1.21%)
Mar 03, 2017	16.05	16.05	15.65	15.65	5,000	-0.40(-2.49%)
Mar 02, 2017	16.05	16.05	16.05	16.05	100	-0.00(-0.00%)