APPLIANCE RECYCLING CTRS AMER Historical Stock Price

Below is the stock price history for Appliance Recycling Ctrs Amer ARCI. Data is recorded each day for the historical open, high, low, close and volume. The Appliance Recycling Ctrs Amer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Appliance Recycling Ctrs Amer Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 1.06 1.09 0.998 1.04 3,144
2017-11-16 1.04 1.08 1.03 1.03 1,477
2017-11-15 1.05 1.09 1.01 1.07 7,538
2017-11-14 1.15 1.15 0.97 1.04 8,925
2017-11-13 0.95 1.06 0.95 1.05 15,158
2017-11-10 0.91 1.07 0.91 0.9889 11,723
2017-11-09 0.8599 0.89 0.8599 0.89 390
2017-11-08 0.86 0.86 0.85 0.85 1,100
2017-11-07 0.8796 0.881 0.8796 0.881 400
2017-11-06 0.90 0.90 0.88 0.88 1,990
2017-11-03 0.92 0.92 0.9099 0.9099 5,403
2017-11-02 0.91 0.91 0.91 0.91 793
2017-11-01 0.8801 0.8801 0.8801 0.8801 300
2017-10-30 0.8902 0.8902 0.89 0.89 500
2017-10-27 0.872 0.872 0.872 0.872 13
2017-10-26 0.88 0.8997 0.85 0.8997 4,510
2017-10-25 0.95 0.9601 0.9213 0.9213 4,400
2017-10-24 0.9739 0.9799 0.95 0.95 2,787
2017-10-23 0.99 0.99 0.9746 0.981 1,700
2017-10-20 0.99 1.03 0.99 1.03 4,310
2017-10-19 1.02 1.02 1.00 1.00 5,099
2017-10-18 1.04 1.04 1.03 1.03 1,100
2017-10-17 1.02 1.04 1.00 1.04 5,400
2017-10-16 1.08 1.08 1.05 1.05 1,800
2017-10-13 1.07 1.07 1.07 1.07 500
2017-10-12 1.11 1.11 1.07 1.07 4,394
2017-10-11 1.06 1.34 1.06 1.17 16,179
2017-10-10 1.07 1.07 1.07 1.07 200
2017-10-09 1.06 1.06 1.06 1.06 200
2017-10-06 1.06 1.09 1.06 1.09 500

» More Appliance Recycling Ctrs Amer Stock Price History

To see other companies like Appliance Recycling Ctrs Amer (ARCI), view our stock market today for news, and other data.